An-Shin Food Services Co.,Ltd. (TPEX:1259)
Taiwan · Delayed Price · Currency is TWD 58.20
-1.70 (-2.84%)
Jul 30, 2026, 11:30 AM CST
An-Shin Food Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 55.82 | - | 1,150 |
| May 25, 2026 | 56.30 | 57.00 | 56.20 | 57.00 | 55.82 | 0.35% | 14,324 |
| May 22, 2026 | 56.30 | 57.00 | 55.90 | 56.80 | 55.62 | 0.89% | 26,341 |
| May 21, 2026 | 57.00 | 57.00 | 56.30 | 56.30 | 55.14 | -1.23% | 12,181 |
| May 19, 2026 | 57.00 | 57.20 | 56.70 | 57.00 | 55.82 | -0.35% | 25,216 |
| May 18, 2026 | 57.10 | 58.40 | 56.90 | 57.20 | 56.02 | -3.05% | 25,216 |
| May 15, 2026 | 57.00 | 59.00 | 56.70 | 59.00 | 57.78 | 3.15% | 20,106 |
| May 14, 2026 | 57.30 | 57.80 | 57.00 | 57.20 | 56.02 | -3.87% | 29,579 |
| May 12, 2026 | 57.50 | 59.50 | 56.90 | 59.50 | 58.27 | 3.48% | 21,056 |
| May 11, 2026 | 57.50 | 57.50 | 56.70 | 57.50 | 56.31 | - | 12,569 |
| May 8, 2026 | 57.90 | 58.00 | 57.00 | 57.50 | 56.31 | -0.86% | 17,236 |
| May 7, 2026 | 57.50 | 58.00 | 57.50 | 58.00 | 56.80 | 0.87% | 3,212 |
| May 6, 2026 | 58.00 | 58.00 | 57.50 | 57.50 | 56.31 | 1.05% | 8,157 |
| May 5, 2026 | 57.20 | 57.50 | 56.20 | 56.90 | 55.72 | -2.40% | 6,646 |