An-Shin Food Services Co.,Ltd. (TPEX:1259)
Taiwan · Delayed Price · Currency is TWD 63.70
0.00 (-2.00%)
Aug 24, 2026, 2:31 PM CST
An-Shin Food Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 64.80 | 65.00 | 63.50 | 63.70 | 63.70 | -2.00% | 11,225 |
| Aug 21, 2026 | 64.30 | 65.10 | 63.70 | 65.00 | 65.00 | - | 136,317 |
| Aug 20, 2026 | 65.00 | 65.00 | 63.60 | 65.00 | 65.00 | -0.91% | 129,242 |
| Aug 17, 2026 | 64.00 | 66.40 | 64.00 | 65.60 | 65.60 | 0.92% | 128,791 |
| Aug 14, 2026 | 62.40 | 65.00 | 61.30 | 65.00 | 65.00 | 4.17% | 58,315 |
| Aug 13, 2026 | 61.80 | 62.60 | 61.80 | 62.40 | 62.40 | 0.81% | 16,907 |
| Aug 12, 2026 | 59.90 | 63.10 | 59.90 | 61.90 | 61.90 | 1.14% | 44,384 |
| Aug 11, 2026 | 60.80 | 61.20 | 60.70 | 61.20 | 61.20 | 0.49% | 17,241 |
| Aug 10, 2026 | 60.50 | 61.00 | 60.50 | 60.90 | 60.90 | 1.50% | 18,397 |
| Aug 7, 2026 | 59.80 | 60.00 | 59.80 | 60.00 | 60.00 | 2.21% | 8,003 |
| Aug 5, 2026 | 60.00 | 60.50 | 58.00 | 58.70 | 58.70 | -0.68% | 24,986 |
| Aug 4, 2026 | 58.90 | 59.10 | 58.90 | 59.10 | 59.10 | - | 8,052 |
| Aug 3, 2026 | 59.60 | 59.70 | 59.10 | 59.10 | 59.10 | 1.37% | 12,074 |
| Jul 30, 2026 | 59.90 | 60.30 | 58.20 | 58.30 | 58.30 | -2.67% | 19,056 |
| Jul 29, 2026 | 60.20 | 60.20 | 59.00 | 59.90 | 59.90 | -0.66% | 14,000 |
| Jul 28, 2026 | 58.00 | 60.30 | 57.40 | 60.30 | 60.30 | 0.67% | 22,002 |
| Jul 24, 2026 | 60.80 | 60.80 | 59.40 | 59.90 | 59.90 | -1.48% | 7,000 |
| Jul 23, 2026 | 60.00 | 60.90 | 60.00 | 60.80 | 60.80 | 2.53% | 60,894 |
| Jul 22, 2026 | 59.50 | 60.20 | 59.30 | 59.30 | 59.30 | -0.34% | 12,205 |
| Jul 21, 2026 | 59.90 | 60.00 | 59.50 | 59.50 | 59.50 | -0.67% | 11,289 |
| Jul 20, 2026 | 59.50 | 59.90 | 57.60 | 59.90 | 59.90 | 0.67% | 25,098 |
| Jul 17, 2026 | 59.00 | 59.90 | 58.90 | 59.50 | 59.50 | 0.68% | 51,284 |
| Jul 16, 2026 | 56.80 | 59.10 | 56.60 | 59.10 | 59.10 | 1.72% | 38,564 |
| Jul 15, 2026 | 56.30 | 59.00 | 56.00 | 58.10 | 58.10 | 1.93% | 40,033 |
| Jul 14, 2026 | 58.40 | 59.30 | 56.00 | 57.00 | 57.00 | -3.06% | 19,014 |
| Jul 13, 2026 | 58.70 | 59.00 | 58.70 | 58.80 | 58.80 | -0.17% | 13,051 |
| Jul 9, 2026 | 58.30 | 58.90 | 58.00 | 58.90 | 58.90 | 1.03% | 28,010 |
| Jul 8, 2026 | 57.60 | 58.30 | 57.40 | 58.30 | 58.30 | 0.87% | 23,355 |
| Jul 7, 2026 | 56.40 | 57.90 | 56.40 | 57.80 | 57.80 | 2.48% | 28,117 |
| Jul 6, 2026 | 57.00 | 57.00 | 56.40 | 56.40 | 56.40 | -0.53% | 6,129 |
| Jul 1, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | -0.53% | 1,038 |
| Jun 30, 2026 | 55.50 | 57.20 | 55.10 | 57.00 | 57.00 | - | 15,500 |
| Jun 29, 2026 | 55.60 | 57.00 | 55.50 | 57.00 | 57.00 | 1.60% | 5,504 |
| Jun 26, 2026 | 56.10 | 57.80 | 55.90 | 56.10 | 56.10 | -0.53% | 14,520 |
| Jun 25, 2026 | 57.00 | 58.00 | 56.40 | 56.40 | 56.40 | -0.70% | 10,823 |
| Jun 18, 2026 | 57.50 | 58.00 | 57.00 | 58.00 | 56.80 | 0.35% | 17,321 |
| Jun 17, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 56.60 | -1.37% | 1,269 |
| Jun 16, 2026 | 58.00 | 58.60 | 58.00 | 58.60 | 57.39 | -1.68% | 6,570 |
| Jun 11, 2026 | 58.40 | 59.60 | 58.40 | 59.60 | 58.37 | 2.05% | 19,008 |
| Jun 10, 2026 | 58.30 | 58.40 | 58.30 | 58.40 | 57.19 | 1.21% | 4,015 |
| Jun 9, 2026 | 58.00 | 58.00 | 57.70 | 57.70 | 56.51 | -0.52% | 6,108 |
| Jun 8, 2026 | 58.50 | 58.50 | 58.00 | 58.00 | 56.80 | -1.02% | 5,510 |
| Jun 5, 2026 | 57.80 | 58.60 | 57.50 | 58.60 | 57.39 | 1.38% | 5,037 |
| Jun 4, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 56.60 | - | 1,030 |
| Jun 3, 2026 | 56.30 | 57.90 | 56.30 | 57.80 | 56.60 | 0.17% | 13,576 |
| Jun 2, 2026 | 58.00 | 58.00 | 56.70 | 57.70 | 56.51 | -0.52% | 8,276 |
| Jun 1, 2026 | 57.10 | 58.00 | 56.80 | 58.00 | 56.80 | -0.68% | 18,294 |
| May 29, 2026 | 57.90 | 58.40 | 56.80 | 58.40 | 57.19 | 0.86% | 9,066 |
| May 28, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 56.70 | -0.17% | 2,016 |
| May 27, 2026 | 57.20 | 58.00 | 57.20 | 58.00 | 56.80 | 1.75% | 20,111 |