Ant Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	23.350	23.350	23.050	23.300	23.300	18,001
2026-04-29	23.200	23.350	23.150	23.350	23.350	15,000
2026-04-28	23.300	23.300	23.300	23.300	23.300	1,000
2026-04-27	23.300	23.300	23.100	23.300	23.300	9,001
2026-04-24	23.150	23.300	23.000	23.300	23.300	30,001
2026-04-23	23.350	23.350	23.100	23.200	23.200	32,001
2026-04-22	23.350	23.400	23.000	23.350	23.350	43,002
2026-04-21	23.400	23.400	23.100	23.400	23.400	9,001
2026-04-20	23.400	23.400	23.400	23.400	23.400	2,010
2026-04-17	23.050	23.500	23.050	23.450	23.450	16,028
2026-04-16	23.350	23.350	23.100	23.300	23.300	42,001
2026-04-15	23.500	23.700	23.300	23.350	23.350	22,079
2026-04-14	23.400	23.400	23.050	23.050	23.050	70,003
2026-04-13	23.150	23.400	23.100	23.400	23.400	20,001
2026-04-10	23.500	23.650	23.300	23.450	23.450	26,001
2026-04-09	24.150	24.150	23.700	23.750	23.750	42,002
2026-04-08	24.000	24.000	23.800	24.000	24.000	24,902
2026-04-07	24.000	24.100	23.700	24.100	24.100	33,012
2026-04-02	24.100	24.200	24.100	24.200	24.200	9,003
2026-04-01	24.000	24.200	24.000	24.200	24.200	9,003
2026-03-31	23.850	24.100	23.300	24.100	24.100	16,006
2026-03-30	24.300	24.300	24.250	24.250	24.250	4,010
2026-03-27	24.350	24.350	24.350	24.350	24.350	0
2026-03-26	24.450	24.450	24.000	24.350	24.350	11,005
2026-03-25	24.500	24.500	24.100	24.300	24.300	14,004
2026-03-24	24.500	24.500	24.500	24.500	24.500	1,011
2026-03-23	24.200	24.200	23.800	23.900	23.900	38,000
2026-03-20	24.400	24.400	23.950	24.300	24.300	31,000
2026-03-19	24.500	24.500	24.150	24.400	24.400	17,001
2026-03-18	24.500	25.450	24.500	24.500	24.500	15,001
2026-03-17	24.400	24.400	24.400	24.400	24.400	1,000
2026-03-16	24.500	24.500	24.150	24.400	24.400	23,001
2026-03-13	24.600	24.600	24.600	24.600	24.600	0
2026-03-12	24.500	25.000	24.500	24.600	24.600	21,000
2026-03-11	24.500	24.550	24.400	24.500	24.500	17,000
2026-03-10	24.500	24.500	24.500	24.500	24.500	0
2026-03-09	24.250	24.500	23.850	24.500	24.500	18,000
2026-03-06	24.500	24.500	24.100	24.500	24.500	34,006
2026-03-05	24.500	24.800	23.550	24.600	24.600	62,001
2026-03-04	24.800	24.900	24.250	24.650	24.650	27,000
2026-03-03	24.900	24.900	24.900	24.900	24.900	2,000
2026-03-02	25.600	25.600	24.800	24.900	24.900	15,000
2026-02-26	24.800	25.000	24.800	25.000	25.000	19,001
2026-02-25	26.000	26.000	25.000	25.050	25.050	25,002
2026-02-24	25.600	25.600	25.150	25.300	25.300	16,001
2026-02-23	25.000	25.700	25.000	25.300	25.300	28,002
2026-02-11	25.000	25.000	24.550	25.000	25.000	15,003
2026-02-10	24.600	25.000	24.600	25.000	25.000	3,000
2026-02-09	25.000	25.100	24.850	25.000	25.000	19,000
2026-02-06	24.700	25.050	24.700	24.900	24.900	28,001
2026-02-05	24.900	24.950	24.850	24.850	24.850	10,001
2026-02-04	24.950	24.950	24.900	24.900	24.900	2,001
2026-02-03	25.100	25.100	24.450	24.650	24.650	24,000
2026-02-02	25.100	25.500	24.450	24.650	24.650	32,001
2026-01-30	25.500	25.950	25.000	25.100	25.100	27,000
2026-01-29	26.400	26.400	25.450	25.750	25.750	6,001
2026-01-28	25.900	25.950	25.600	25.800	25.800	8,000
2026-01-27	26.150	26.150	25.800	25.800	25.800	3,015
2026-01-26	25.700	25.800	25.600	25.600	25.600	10,196
2026-01-23	25.400	26.000	25.300	25.700	25.700	30,202

← NewerPage 3 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	0.9000 TWD
2025-08-26	1.6500 TWD
2024-08-27	1.5000 TWD
2023-08-21	2.0696 TWD
2022-08-22	1.6772 TWD
2021-09-29	0.9233 TWD
2020-08-25	0.8500 TWD
2019-09-03	0.9972 TWD

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