An-Shin Food Services Co.,Ltd. (TPEX:1259)
Taiwan · Delayed Price · Currency is TWD 58.40
+0.50 (0.86%)
May 29, 2026, 1:30 PM CST
An-Shin Food Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 57.90 | 58.40 | 56.80 | 58.40 | 58.40 | 0.86% | 9,066 |
| May 28, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | -0.17% | 2,016 |
| May 27, 2026 | 57.20 | 58.00 | 57.20 | 58.00 | 58.00 | 1.75% | 20,111 |
| May 26, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 1,150 |
| May 25, 2026 | 56.30 | 57.00 | 56.20 | 57.00 | 57.00 | 0.35% | 14,324 |
| May 22, 2026 | 56.30 | 57.00 | 55.90 | 56.80 | 56.80 | 0.89% | 26,341 |
| May 21, 2026 | 57.00 | 57.00 | 56.30 | 56.30 | 56.30 | -1.23% | 12,181 |
| May 19, 2026 | 57.00 | 57.20 | 56.70 | 57.00 | 57.00 | -0.35% | 25,216 |
| May 18, 2026 | 57.10 | 58.40 | 56.90 | 57.20 | 57.20 | -3.05% | 25,216 |
| May 15, 2026 | 57.00 | 59.00 | 56.70 | 59.00 | 59.00 | 3.15% | 20,106 |
| May 14, 2026 | 57.30 | 57.80 | 57.00 | 57.20 | 57.20 | -3.87% | 29,579 |
| May 12, 2026 | 57.50 | 59.50 | 56.90 | 59.50 | 59.50 | 3.48% | 21,056 |
| May 11, 2026 | 57.50 | 57.50 | 56.70 | 57.50 | 57.50 | - | 12,569 |
| 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 |