AMPACS Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	41.300	41.300	40.400	40.400	40.400	161,030
2025-02-03	41.000	41.700	40.250	41.250	41.250	259,011
2025-01-22	41.300	41.550	40.800	41.550	41.550	178,176
2025-01-21	41.350	41.700	40.850	41.050	41.050	175,004
2025-01-20	41.600	42.150	41.300	41.550	41.550	149,205
2025-01-17	42.300	42.700	41.800	41.800	41.800	126,025
2025-01-16	42.450	43.000	42.350	42.500	42.500	160,000
2025-01-15	41.600	42.200	41.400	42.000	42.000	254,311
2025-01-14	40.500	41.700	40.500	41.500	41.500	215,000
2025-01-13	40.750	40.800	39.750	40.350	40.350	346,000
2025-01-10	40.400	41.150	40.400	40.700	40.700	149,003
2025-01-09	41.150	41.150	40.350	40.400	40.400	237,059
2025-01-08	41.100	41.700	40.700	41.300	41.300	319,005
2025-01-07	42.100	42.500	41.250	41.250	41.250	101,003
2025-01-06	41.400	42.250	41.400	41.650	41.650	137,005
2025-01-03	41.800	42.350	41.250	41.250	41.250	159,500
2025-01-02	42.000	42.800	42.000	42.100	42.100	157,000
2024-12-31	42.150	42.200	41.600	42.000	42.000	148,229
2024-12-30	43.000	43.000	42.150	42.150	42.150	153,029
2024-12-27	42.800	43.950	42.250	43.000	43.000	437,170
2024-12-26	42.750	43.250	42.200	42.200	42.200	129,885
2024-12-25	42.650	42.900	42.150	42.200	42.200	112,005
2024-12-24	42.100	43.550	42.100	42.200	42.200	286,000
2024-12-23	41.500	42.000	41.200	41.850	41.850	251,033
2024-12-20	40.550	41.250	40.300	40.300	40.300	325,425
2024-12-19	40.700	41.100	40.500	40.700	40.700	230,688
2024-12-18	41.200	41.700	40.600	41.550	41.550	218,459
2024-12-17	42.050	42.400	40.750	41.300	41.300	246,050
2024-12-16	42.550	42.550	41.100	41.500	41.500	272,030
2024-12-13	43.700	43.700	40.700	41.650	41.650	764,377
2024-12-12	43.850	44.600	42.650	42.700	42.700	528,040
2024-12-11	45.700	45.800	43.300	43.800	43.800	1,029,200
2024-12-10	46.300	47.000	46.300	46.650	46.650	106,046
2024-12-09	47.250	47.900	46.350	46.350	46.350	221,008
2024-12-06	48.000	48.050	47.050	47.150	47.150	123,546
2024-12-05	48.300	48.300	47.300	47.300	47.300	292,195
2024-12-04	48.000	48.550	47.800	48.300	48.300	201,917
2024-12-03	47.600	47.900	47.150	47.900	47.900	255,020
2024-12-02	47.200	47.650	46.650	46.700	46.700	210,028
2024-11-29	46.400	47.050	45.800	47.000	47.000	227,000
2024-11-28	47.000	47.050	45.150	46.150	46.150	695,003
2024-11-27	48.600	48.800	47.100	47.150	47.150	364,161
2024-11-26	48.200	48.850	48.200	48.800	48.800	141,624
2024-11-25	48.600	49.100	48.100	48.350	48.350	223,000
2024-11-22	48.550	49.100	48.500	48.600	48.600	206,000
2024-11-21	47.900	48.850	47.900	48.500	48.500	178,000
2024-11-20	48.300	48.300	48.300	48.300	48.300	378,373
2024-11-19	48.450	49.400	48.400	49.350	49.350	317,188
2024-11-18	48.000	48.400	47.400	48.350	48.350	449,010
2024-11-15	48.250	49.500	47.600	48.000	48.000	706,000
2024-11-14	48.000	50.300	47.650	47.700	47.700	1,320,000
2024-11-13	53.500	53.500	47.000	47.400	47.400	2,963,542
2024-11-12	51.500	52.400	50.000	52.000	52.000	534,459
2024-11-11	51.000	52.300	50.300	52.000	52.000	614,020
2024-11-08	52.700	52.700	50.200	50.500	50.500	527,019
2024-11-07	51.500	52.600	51.500	52.100	52.100	150,000
2024-11-06	51.100	52.300	51.100	51.700	51.700	165,000
2024-11-05	51.300	52.000	51.200	51.300	51.300	144,000
2024-11-04	52.000	52.100	51.000	51.100	51.100	273,118
2024-11-01	51.100	52.600	51.000	52.300	52.300	273,116

← NewerPage 8 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.