An-Shin Food Services Co.,Ltd. (TPEX:1259)
Taiwan · Delayed Price · Currency is TWD 59.50
+0.20 (0.34%)
Apr 17, 2026, 1:30 PM CST
An-Shin Food Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2026 | 61.30 | 61.30 | 60.20 | 60.60 | 60.60 | -0.66% | 6,220 |
| Feb 4, 2026 | 60.50 | 61.00 | 60.50 | 61.00 | 61.00 | 1.33% | 4,003 |
| Feb 3, 2026 | 59.10 | 61.30 | 59.10 | 60.20 | 60.20 | 1.86% | 6,022 |
| Feb 2, 2026 | 59.90 | 59.90 | 58.60 | 59.10 | 59.10 | -3.59% | 8,159 |
| Jan 30, 2026 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | -0.97% | 2,243 |
| Jan 27, 2026 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 0.81% | 2,107 |
| Jan 26, 2026 | 61.40 | 62.00 | 61.40 | 61.40 | 61.40 | -0.16% | 5,001 |
| Jan 23, 2026 | 61.30 | 61.50 | 61.30 | 61.50 | 61.50 | -0.16% | 11,184 |
| Jan 21, 2026 | 61.40 | 61.60 | 61.40 | 61.60 | 61.60 | - | 6,843 |
| Jan 20, 2026 | 61.30 | 61.60 | 61.30 | 61.60 | 61.60 | -0.65% | 6,007 |
| Jan 19, 2026 | 61.90 | 62.00 | 61.30 | 62.00 | 62.00 | 1.31% | 6,434 |
| Jan 16, 2026 | 61.30 | 61.30 | 61.10 | 61.20 | 61.20 | -0.33% | 14,157 |
| Jan 15, 2026 | 61.50 | 61.50 | 61.30 | 61.40 | 61.40 | -0.16% | 7,014 |