AMPACS Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	71.500	72.900	71.000	71.100	70.783	175,008
2022-02-14	72.800	72.800	71.300	71.500	71.182	245,282
2022-02-11	74.000	74.900	72.800	73.400	73.073	595,649
2022-02-10	72.400	73.200	71.500	72.200	71.878	296,326
2022-02-09	72.900	72.900	71.100	71.600	71.281	249,895
2022-02-08	72.500	73.500	71.300	71.600	71.281	413,513
2022-02-07	67.800	72.300	67.800	71.600	71.281	512,819
2022-01-26	66.800	67.600	66.400	67.300	67.000	178,346
2022-01-25	66.800	68.000	65.600	66.800	66.503	214,312
2022-01-24	65.600	66.800	64.500	66.700	66.403	159,229
2022-01-21	64.200	66.300	64.200	65.700	65.407	142,573
2022-01-20	64.000	65.500	63.200	65.200	64.910	143,322
2022-01-19	64.000	64.000	63.200	63.600	63.317	226,131
2022-01-18	66.000	66.000	64.200	64.400	64.113	236,000
2022-01-17	65.000	67.000	64.500	65.000	64.711	284,885
2022-01-14	66.000	66.000	64.000	64.700	64.412	179,723
2022-01-13	66.100	66.400	65.500	66.000	65.706	93,215
2022-01-12	66.400	66.400	65.400	66.400	66.104	255,688
2022-01-11	68.500	68.500	66.000	66.400	66.104	185,229
2022-01-10	67.000	68.000	66.200	67.500	67.199	80,025
2022-01-07	68.700	68.700	66.400	67.500	67.199	260,229
2022-01-06	70.000	70.000	68.000	68.400	68.095	382,376
2022-01-05	71.700	71.700	70.200	70.500	70.186	188,164
2022-01-04	72.600	72.700	71.400	71.700	71.381	181,836
2022-01-03	71.700	72.600	71.000	72.100	71.779	248,310
2021-12-30	71.500	71.900	71.000	71.600	71.281	129,512
2021-12-29	72.200	72.200	71.200	71.800	71.480	54,312
2021-12-28	71.800	72.300	71.300	71.900	71.580	108,835
2021-12-27	72.000	72.000	71.500	71.800	71.480	84,548
2021-12-24	72.900	74.000	71.500	71.500	71.182	162,686
2021-12-23	72.100	72.200	71.400	72.000	71.679	165,184
2021-12-22	72.400	72.800	72.000	72.100	71.779	95,676
2021-12-21	71.200	72.700	71.100	72.000	71.679	99,978
2021-12-20	72.700	72.700	71.300	71.600	71.281	159,541
2021-12-17	72.500	72.800	71.900	72.300	71.978	122,458
2021-12-16	72.900	73.500	72.200	72.800	72.476	185,855
2021-12-15	74.200	76.000	72.000	72.700	72.376	496,787
2021-12-14	75.300	75.300	71.900	72.800	72.476	627,972
2021-12-13	76.200	76.600	74.700	75.300	74.965	258,766
2021-12-10	77.000	77.400	76.100	76.200	75.861	147,165
2021-12-09	76.700	77.600	75.900	76.000	75.662	238,107
2021-12-08	75.800	79.000	75.700	76.500	76.159	254,006
2021-12-07	75.300	75.300	74.100	74.900	74.566	182,266
2021-12-06	74.500	74.800	73.600	74.800	74.467	341,849
2021-12-03	74.700	75.900	74.500	74.800	74.467	236,931
2021-12-02	77.000	77.100	74.300	74.700	74.367	362,100
2021-12-01	75.900	79.800	74.000	76.900	76.558	463,615
2021-11-30	76.200	77.200	75.300	75.600	75.263	284,260
2021-11-29	76.100	77.400	73.000	76.200	75.861	454,229
2021-11-26	78.900	80.000	76.400	77.300	76.956	470,334
2021-11-25	78.200	80.800	77.100	79.800	79.445	448,581
2021-11-24	78.300	78.900	76.500	78.000	77.653	391,169
2021-11-23	80.000	80.000	78.000	78.200	77.852	501,086
2021-11-22	79.100	81.500	79.100	79.900	79.544	1,024,103
2021-11-19	76.500	82.800	76.000	81.000	80.639	3,776,306
2021-11-18	74.000	76.800	73.900	75.300	74.965	874,297
2021-11-17	71.100	74.100	71.100	72.200	71.878	183,537
2021-11-16	73.000	73.000	71.100	71.100	70.783	212,589
2021-11-15	72.700	73.400	72.500	73.100	72.774	188,857
2021-11-12	73.200	73.600	72.500	72.700	72.376	189,072

← NewerPage 20 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.