AMPACS Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	33.050	33.050	30.950	31.350	31.350	239,035
2025-05-02	33.150	33.200	32.750	33.050	33.050	146,295
2025-04-30	34.000	34.000	32.650	32.700	32.700	255,000
2025-04-29	31.700	33.650	31.700	33.600	33.600	221,129
2025-04-28	31.500	32.500	31.300	31.650	31.650	110,000
2025-04-25	31.500	31.950	30.950	31.150	31.150	117,000
2025-04-24	31.400	31.400	30.300	30.750	30.750	114,000
2025-04-23	31.000	31.000	30.050	30.450	30.450	68,053
2025-04-22	29.000	30.100	29.000	29.600	29.600	111,000
2025-04-21	30.400	30.400	29.400	29.400	29.400	183,100
2025-04-18	30.500	30.900	30.250	30.300	30.300	63,030
2025-04-17	30.600	31.200	30.400	30.500	30.500	101,000
2025-04-16	32.900	32.900	31.100	31.100	31.100	245,030
2025-04-15	31.150	32.900	31.050	32.800	32.800	279,229
2025-04-14	29.850	31.650	29.850	30.350	30.350	348,000
2025-04-11	30.700	30.700	28.350	29.500	29.500	430,010
2025-04-10	30.700	30.700	30.150	30.700	30.700	304,070
2025-04-09	28.100	29.500	27.950	27.950	27.950	658,011
2025-04-08	31.050	31.600	31.050	31.050	31.050	491,000
2025-04-07	34.500	34.500	34.500	34.500	34.500	22,000
2025-04-02	37.500	38.600	37.450	38.300	38.300	198,011
2025-04-01	36.800	38.050	36.800	37.600	37.600	300,000
2025-03-31	38.000	38.000	36.600	36.800	36.800	336,030
2025-03-28	39.850	39.850	37.850	38.100	38.100	690,000
2025-03-27	40.700	40.900	40.200	40.200	40.200	198,000
2025-03-26	41.200	41.900	41.000	41.150	41.150	52,005
2025-03-25	41.950	42.000	40.850	40.950	40.950	149,062
2025-03-24	43.000	43.000	41.500	41.500	41.500	151,098
2025-03-21	42.200	42.250	41.950	41.950	41.950	62,033
2025-03-20	42.200	42.500	42.000	42.200	42.200	85,025
2025-03-19	42.400	42.800	42.000	42.150	42.150	107,210
2025-03-18	42.350	42.850	42.200	42.300	42.300	137,005
2025-03-17	42.400	42.950	42.050	42.050	42.050	44,000
2025-03-14	42.200	42.600	41.800	41.800	41.800	149,064
2025-03-13	42.800	43.450	42.200	42.200	42.200	253,199
2025-03-12	42.500	43.350	42.400	43.350	43.350	133,000
2025-03-11	42.450	42.750	41.650	42.550	42.550	427,459
2025-03-10	43.450	44.050	43.250	43.550	43.550	73,000
2025-03-07	44.050	44.200	43.600	43.600	43.600	118,000
2025-03-06	45.050	45.050	44.050	44.200	44.200	125,181
2025-03-05	43.700	45.100	43.400	44.650	44.650	189,010
2025-03-04	42.950	43.700	42.300	43.700	43.700	199,000
2025-03-03	44.200	44.200	43.200	43.200	43.200	261,002
2025-02-27	44.900	45.200	44.100	44.200	44.200	214,048
2025-02-26	44.950	45.100	44.600	44.750	44.750	178,000
2025-02-25	45.700	45.700	45.050	45.100	45.100	190,001
2025-02-24	45.600	46.250	45.500	45.700	45.700	216,176
2025-02-21	46.450	46.500	45.450	45.800	45.800	373,133
2025-02-20	44.850	46.150	44.850	46.150	46.150	435,100
2025-02-19	44.550	45.450	44.550	44.850	44.850	148,232
2025-02-18	44.700	45.300	44.550	44.600	44.600	230,037
2025-02-17	44.300	44.750	43.900	44.700	44.700	229,227
2025-02-14	44.300	44.450	43.400	43.950	43.950	169,000
2025-02-13	43.000	44.350	43.000	43.900	43.900	162,048
2025-02-12	44.650	45.400	43.350	43.400	43.400	337,240
2025-02-11	44.700	46.000	44.700	44.700	44.700	353,060
2025-02-10	44.850	44.850	43.600	44.700	44.700	324,016
2025-02-07	43.450	44.850	43.250	44.700	44.700	376,036
2025-02-06	43.100	43.350	42.650	43.350	43.350	259,100
2025-02-05	41.000	43.000	41.000	42.800	42.800	337,003

← NewerPage 7 of 21 · 1,216 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.