An-Shin Food Services Co.,Ltd. (TPEX:1259)
Taiwan · Delayed Price · Currency is TWD 57.50
-0.50 (-0.86%)
May 8, 2026, 1:11 PM CST
An-Shin Food Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 57.90 | 58.00 | 57.00 | 57.50 | 57.50 | -0.86% | 17,236 |
| May 7, 2026 | 57.50 | 58.00 | 57.50 | 58.00 | 58.00 | 0.87% | 3,212 |
| May 6, 2026 | 58.00 | 58.00 | 57.50 | 57.50 | 57.50 | 1.05% | 8,157 |
| May 5, 2026 | 57.20 | 57.50 | 56.20 | 56.90 | 56.90 | -2.40% | 6,646 |
| May 4, 2026 | 59.30 | 59.30 | 58.30 | 58.30 | 58.30 | 1.22% | 7,016 |
| Apr 30, 2026 | 57.80 | 57.80 | 57.60 | 57.60 | 57.60 | -0.35% | 2,130 |
| Apr 29, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 0.52% | 1,413 |
| Apr 28, 2026 | 57.50 | 58.90 | 57.50 | 57.50 | 57.50 | -3.04% | 7,486 |
| Apr 24, 2026 | 59.30 | 59.40 | 59.30 | 59.30 | 59.30 | -0.17% | 7,362 |
| Apr 23, 2026 | 58.10 | 61.00 | 57.20 | 59.40 | 59.40 | 2.24% | 41,539 |
| Apr 22, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - | 3,096 |
| Apr 21, 2026 | 58.00 | 58.10 | 58.00 | 58.10 | 58.10 | -1.19% | 8,400 |
| Apr 20, 2026 | 59.50 | 59.90 | 58.10 | 58.80 | 58.80 | -1.18% | 20,069 |
| Apr 17, 2026 | 59.80 | 60.00 | 59.00 | 59.50 | 59.50 | 0.34% | 32,504 |
| Apr 16, 2026 | 59.80 | 59.80 | 58.80 | 59.30 | 59.30 | 0.51% | 10,063 |
| Apr 15, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.37% | 1,009 |
| Apr 14, 2026 | 58.40 | 59.90 | 58.20 | 58.20 | 58.20 | -2.51% | 10,981 |
| Apr 13, 2026 | 58.90 | 59.70 | 58.90 | 59.70 | 59.70 | 1.36% | 4,050 |
| Apr 10, 2026 | 58.60 | 58.90 | 58.60 | 58.90 | 58.90 | -1.67% | 7,693 |
| Apr 9, 2026 | 59.80 | 59.90 | 58.80 | 59.90 | 59.90 | 0.17% | 6,008 |
| Apr 8, 2026 | 59.80 | 59.80 | 59.30 | 59.80 | 59.80 | 1.87% | 15,245 |
| Apr 7, 2026 | 60.00 | 60.00 | 58.50 | 58.70 | 58.70 | -3.14% | 7,132 |
| Apr 2, 2026 | 60.30 | 60.60 | 60.30 | 60.60 | 60.60 | - | 8,149 |
| Apr 1, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 2.71% | 1,044 |
| Mar 31, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.01% | 1,213 |
| Mar 30, 2026 | 59.10 | 59.60 | 59.10 | 59.60 | 59.60 | 0.34% | 2,068 |
| Mar 27, 2026 | 58.60 | 59.40 | 58.60 | 59.40 | 59.40 | -0.34% | 4,007 |
| Mar 25, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - | 1,176 |
| Mar 24, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -0.50% | 2,292 |
| Mar 23, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | 1.18% | 2,336 |
| Mar 20, 2026 | 59.60 | 59.60 | 59.10 | 59.20 | 59.20 | -1.33% | 5,702 |
| Mar 19, 2026 | 61.10 | 61.10 | 60.00 | 60.00 | 60.00 | -0.33% | 4,322 |
| Mar 18, 2026 | 60.10 | 60.80 | 59.70 | 60.20 | 60.20 | -2.75% | 12,964 |
| Mar 13, 2026 | 61.80 | 61.90 | 61.80 | 61.90 | 61.90 | 1.48% | 2,130 |
| Mar 12, 2026 | 61.30 | 61.30 | 61.00 | 61.00 | 61.00 | -3.17% | 3,194 |
| Mar 11, 2026 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | -3.08% | 15,363 |
| Mar 10, 2026 | 60.50 | 66.00 | 60.50 | 65.00 | 65.00 | 7.44% | 18,896 |
| Mar 9, 2026 | 60.30 | 60.70 | 60.00 | 60.50 | 60.50 | 0.33% | 11,138 |
| Mar 6, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | 0.67% | 8,484 |
| Mar 5, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | -1.32% | 1,596 |
| Mar 4, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - | 1,139 |
| Mar 3, 2026 | 61.00 | 61.00 | 60.00 | 60.70 | 60.70 | -1.14% | 16,145 |
| Mar 2, 2026 | 61.10 | 61.50 | 60.60 | 61.40 | 61.40 | 0.49% | 9,840 |
| Feb 26, 2026 | 61.20 | 61.50 | 61.10 | 61.10 | 61.10 | -0.16% | 8,535 |
| Feb 25, 2026 | 61.70 | 61.70 | 60.50 | 61.20 | 61.20 | -0.81% | 21,409 |
| Feb 24, 2026 | 61.90 | 61.90 | 61.70 | 61.70 | 61.70 | -0.48% | 2,056 |
| Feb 11, 2026 | 61.60 | 62.00 | 61.60 | 62.00 | 62.00 | 0.81% | 14,056 |
| Feb 10, 2026 | 61.70 | 62.10 | 61.50 | 61.50 | 61.50 | -0.32% | 14,317 |
| Feb 9, 2026 | 61.00 | 61.90 | 61.00 | 61.70 | 61.70 | 1.15% | 17,178 |
| Feb 6, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.66% | 2,003 |