AMPACS Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	45.000	47.000	43.550	44.900	44.700	751,491
2022-05-13	41.650	44.250	40.750	44.250	44.053	597,458
2022-05-12	42.600	42.600	40.150	40.250	40.071	246,224
2022-05-11	43.500	43.500	41.200	41.550	41.365	261,232
2022-05-10	43.800	44.500	42.200	43.500	43.306	269,146
2022-05-09	44.300	44.300	42.100	43.800	43.605	370,965
2022-05-06	45.750	45.750	45.000	45.000	44.800	216,198
2022-05-05	47.900	48.650	46.850	46.950	46.741	150,312
2022-05-04	50.600	50.600	47.700	47.850	47.637	185,103
2022-05-03	47.800	50.400	47.800	50.000	49.777	260,229
2022-04-29	47.400	48.250	47.350	47.800	47.587	106,284
2022-04-28	47.750	47.850	46.750	47.250	47.040	123,154
2022-04-27	47.250	47.700	45.050	47.700	47.488	322,101
2022-04-26	47.900	48.850	47.600	48.000	47.786	205,100
2022-04-25	50.100	50.100	46.500	47.400	47.189	513,000
2022-04-22	50.000	51.200	48.650	51.000	50.773	613,074
2022-04-21	52.000	52.000	50.300	50.700	50.474	238,316
2022-04-20	51.900	52.900	51.800	52.000	51.768	148,229
2022-04-19	52.200	53.400	51.300	51.800	51.569	236,416
2022-04-18	55.200	55.600	51.100	52.100	51.868	492,460
2022-04-15	55.800	56.600	55.000	55.200	54.954	213,801
2022-04-14	56.700	56.700	55.200	55.500	55.253	188,865
2022-04-13	58.400	58.400	55.000	56.700	56.448	275,792
2022-04-12	59.000	59.000	55.000	55.800	55.552	502,094
2022-04-11	65.000	65.000	59.000	59.000	58.737	800,602
2022-04-08	65.800	66.200	65.300	65.500	65.208	83,254
2022-04-07	67.300	67.400	65.600	65.600	65.308	128,926
2022-04-06	65.800	66.800	65.700	66.800	66.503	106,835
2022-04-01	66.000	66.100	65.600	65.800	65.507	196,740
2022-03-31	67.300	67.300	66.300	66.300	66.005	123,082
2022-03-30	67.400	67.600	66.300	66.800	66.503	125,604
2022-03-29	68.600	68.600	66.500	66.700	66.403	109,459
2022-03-28	66.500	67.400	65.800	67.100	66.801	161,200
2022-03-25	67.600	68.000	66.600	66.800	66.503	322,688
2022-03-24	68.400	69.000	67.500	68.100	67.797	138,029
2022-03-23	69.000	69.500	68.300	68.400	68.095	188,459
2022-03-22	69.400	69.900	68.600	68.700	68.394	149,257
2022-03-21	70.100	70.400	69.000	69.400	69.091	101,918
2022-03-18	69.800	69.800	68.400	69.500	69.191	213,229
2022-03-17	67.500	69.000	67.500	68.400	68.095	159,000
2022-03-16	67.000	67.700	65.000	66.500	66.204	258,788
2022-03-15	68.800	68.800	66.000	66.200	65.905	316,003
2022-03-14	69.000	69.900	68.500	68.700	68.394	147,764
2022-03-11	71.000	71.000	68.900	68.900	68.593	254,147
2022-03-10	71.100	72.000	70.700	70.700	70.385	226,450
2022-03-09	68.600	70.600	68.600	69.700	69.390	381,312
2022-03-08	71.000	72.500	68.400	68.400	68.095	804,790
2022-03-07	75.500	75.500	71.900	72.000	71.679	794,308
2022-03-04	76.000	78.500	76.000	76.200	75.861	817,026
2022-03-03	77.000	81.600	75.800	77.200	76.856	2,805,949
2022-03-02	72.900	76.300	70.900	76.000	75.662	1,616,902
2022-03-01	72.100	73.600	72.100	73.300	72.974	149,500
2022-02-25	77.000	77.000	71.900	71.900	71.580	780,435
2022-02-24	76.500	77.600	73.800	75.000	74.666	727,300
2022-02-23	73.600	80.900	73.600	76.300	75.960	2,484,719
2022-02-22	75.000	76.100	73.300	73.600	73.272	556,017
2022-02-21	76.300	76.300	74.900	75.100	74.766	375,816
2022-02-18	76.000	77.300	75.000	75.300	74.965	769,654
2022-02-17	73.500	77.500	73.500	76.000	75.662	1,571,926
2022-02-16	72.400	73.500	72.100	73.100	72.774	273,921

← NewerPage 19 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-04	0.1400 TWD
2022-08-03	0.0700 TWD
2021-09-15	0.3689 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.