An-Shin Food Services Co.,Ltd. (TPEX:1259)
Taiwan · Delayed Price · Currency is TWD 68.00
+3.50 (5.43%)
Sep 18, 2026, 1:30 PM CST
An-Shin Food Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 63.50 | 64.50 | 63.50 | 64.50 | 64.50 | -0.77% | 17,335 |
| Sep 14, 2026 | 64.40 | 65.00 | 63.50 | 65.00 | 65.00 | 0.93% | 18,083 |
| Sep 11, 2026 | 63.60 | 64.40 | 63.60 | 64.40 | 64.40 | -1.23% | 8,004 |
| Sep 10, 2026 | 64.80 | 65.20 | 63.10 | 65.20 | 65.20 | 0.46% | 16,130 |
| Sep 9, 2026 | 64.00 | 65.40 | 64.00 | 64.90 | 64.90 | -0.15% | 17,080 |
| Sep 8, 2026 | 64.00 | 65.00 | 63.30 | 65.00 | 65.00 | 3.34% | 23,036 |
| Sep 7, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | -1.87% | 1,072 |
| Sep 4, 2026 | 63.70 | 65.40 | 63.70 | 64.10 | 64.10 | 0.79% | 19,741 |
| Sep 3, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 2.42% | 2,164 |
| Sep 2, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -2.66% | 1,006 |
| Sep 1, 2026 | 63.50 | 63.80 | 63.40 | 63.80 | 63.80 | 0.63% | 5,238 |
| Aug 31, 2026 | 62.70 | 63.40 | 61.30 | 63.40 | 63.40 | 1.12% | 14,266 |
| Aug 28, 2026 | 61.20 | 62.70 | 61.20 | 62.70 | 62.70 | 0.32% | 6,324 |
| Aug 27, 2026 | 62.20 | 62.60 | 62.20 | 62.50 | 62.50 | -1.88% | 10,336 |
| 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 |