ANT Precision Industry Co., Ltd (TPEX:3646)
Taiwan · Delayed Price · Currency is TWD 24.20
+0.10 (0.41%)
Apr 1, 2026, 1:30 PM CST
ANT Precision Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | - | 0.41% | 7,066 |
| Mar 31, 2026 | 23.85 | 24.10 | 23.30 | 24.10 | 24.10 | -0.62% | 16,283 |
| Mar 30, 2026 | 24.30 | 24.30 | 24.25 | 24.25 | 24.25 | -0.41% | 4,324 |
| Mar 26, 2026 | 24.45 | 24.45 | 24.00 | 24.35 | 24.35 | 0.21% | 11,209 |
| Mar 25, 2026 | 24.50 | 24.50 | 24.10 | 24.30 | 24.30 | -0.82% | 14,140 |
| Mar 24, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 2.51% | 1,163 |
| Mar 23, 2026 | 24.20 | 24.20 | 23.80 | 23.90 | 23.90 | -1.65% | 38,170 |
| Mar 20, 2026 | 24.40 | 24.40 | 23.95 | 24.30 | 24.30 | -0.41% | 31,155 |
| Mar 19, 2026 | 24.50 | 24.50 | 24.15 | 24.40 | 24.40 | -0.41% | 17,222 |
| Mar 18, 2026 | 24.50 | 25.45 | 24.50 | 24.50 | 24.50 | 0.41% | 15,106 |
| Mar 17, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | 1,141 |
| Mar 16, 2026 | 24.50 | 24.50 | 24.15 | 24.40 | 24.40 | -0.81% | 23,314 |
| Mar 12, 2026 | 24.50 | 25.00 | 24.50 | 24.60 | 24.60 | 0.41% | 21,119 |
| Mar 11, 2026 | 24.50 | 24.55 | 24.40 | 24.50 | 24.50 | - | 17,152 |
| Mar 9, 2026 | 24.25 | 24.50 | 23.85 | 24.50 | 24.50 | - | 18,284 |
| Mar 6, 2026 | 24.50 | 24.50 | 24.10 | 24.50 | 24.50 | -0.41% | 34,113 |
| Mar 5, 2026 | 24.50 | 24.80 | 23.55 | 24.60 | 24.60 | -0.20% | 62,106 |
| Mar 4, 2026 | 24.80 | 24.90 | 24.25 | 24.65 | 24.65 | -1.00% | 27,112 |
| Mar 3, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | 2,096 |
| Mar 2, 2026 | 25.60 | 25.60 | 24.80 | 24.90 | 24.90 | -0.40% | 15,250 |
| Feb 26, 2026 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | -0.20% | 19,101 |
| Feb 25, 2026 | 26.00 | 26.00 | 25.00 | 25.05 | 25.05 | -0.99% | 25,368 |
| Feb 24, 2026 | 25.60 | 25.60 | 25.15 | 25.30 | 25.30 | - | 16,200 |
| Feb 23, 2026 | 25.00 | 25.70 | 25.00 | 25.30 | 25.30 | 1.20% | 28,231 |
| Feb 11, 2026 | 25.00 | 25.00 | 24.55 | 25.00 | 25.00 | - | 15,093 |
| Feb 10, 2026 | 24.60 | 25.00 | 24.60 | 25.00 | 25.00 | - | 3,060 |
| Feb 9, 2026 | 25.00 | 25.10 | 24.85 | 25.00 | 25.00 | 0.40% | 19,053 |
| Feb 6, 2026 | 24.70 | 25.05 | 24.70 | 24.90 | 24.90 | 0.20% | 28,147 |
| Feb 5, 2026 | 24.90 | 24.95 | 24.85 | 24.85 | 24.85 | -0.20% | 10,026 |
| Feb 4, 2026 | 24.95 | 24.95 | 24.90 | 24.90 | 24.90 | 1.01% | 2,034 |
| Feb 3, 2026 | 25.10 | 25.10 | 24.45 | 24.65 | 24.65 | - | 24,042 |
| Feb 2, 2026 | 25.10 | 25.50 | 24.45 | 24.65 | 24.65 | -1.79% | 32,059 |
| Jan 30, 2026 | 25.50 | 25.95 | 25.00 | 25.10 | 25.10 | -2.52% | 27,042 |
| Jan 29, 2026 | 26.40 | 26.40 | 25.45 | 25.75 | 25.75 | -0.19% | 6,043 |
| Jan 28, 2026 | 25.90 | 25.95 | 25.60 | 25.80 | 25.80 | - | 8,128 |
| Jan 27, 2026 | 26.15 | 26.15 | 25.80 | 25.80 | 25.80 | 0.78% | 3,240 |
| Jan 26, 2026 | 25.70 | 25.80 | 25.60 | 25.60 | 25.60 | -0.39% | 10,250 |
| Jan 23, 2026 | 25.40 | 26.00 | 25.30 | 25.70 | 25.70 | 1.38% | 30,429 |
| Jan 22, 2026 | 25.40 | 26.10 | 25.15 | 25.35 | 25.35 | 0.80% | 20,058 |
| Jan 21, 2026 | 25.55 | 25.55 | 25.00 | 25.15 | 25.15 | -0.40% | 24,045 |
| Jan 20, 2026 | 25.25 | 25.50 | 25.10 | 25.25 | 25.25 | -1.17% | 41,032 |
| Jan 19, 2026 | 26.00 | 26.00 | 25.30 | 25.55 | 25.55 | 0.20% | 45,372 |
| Jan 16, 2026 | 25.60 | 25.60 | 25.05 | 25.50 | 25.50 | 0.59% | 41,354 |
| Jan 15, 2026 | 26.00 | 26.00 | 25.20 | 25.35 | 25.35 | 0.60% | 16,037 |
| Jan 14, 2026 | 25.85 | 25.90 | 24.90 | 25.20 | 25.20 | -0.59% | 49,201 |
| Jan 13, 2026 | 25.35 | 26.10 | 24.65 | 25.35 | 25.35 | 2.22% | 111,245 |
| Jan 12, 2026 | 24.25 | 25.00 | 24.25 | 24.80 | 24.80 | -2.17% | 80,241 |
| Jan 9, 2026 | 23.75 | 25.60 | 23.75 | 25.35 | 25.35 | 6.74% | 178,825 |
| Jan 8, 2026 | 23.55 | 23.85 | 23.30 | 23.75 | 23.75 | 0.85% | 38,330 |
| Jan 7, 2026 | 23.55 | 23.55 | 23.35 | 23.55 | 23.55 | -1.26% | 33,125 |