ANT Precision Industry Co., Ltd (TPEX:3646)
Taiwan · Delayed Price · Currency is TWD 25.70
+0.35 (1.38%)
Jan 23, 2026, 1:23 PM CST
ANT Precision Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 23.80 | 23.90 | 23.60 | 23.85 | 23.85 | -0.62% | 49,664 |
| Jan 5, 2026 | 24.20 | 24.20 | 23.80 | 24.00 | 24.00 | -1.23% | 40,045 |
| Jan 2, 2026 | 24.25 | 24.30 | 24.15 | 24.30 | 24.30 | - | 14,375 |
| Dec 31, 2025 | 24.30 | 24.40 | 24.15 | 24.30 | 24.30 | -0.41% | 38,370 |
| Dec 30, 2025 | 24.40 | 24.45 | 24.35 | 24.40 | 24.40 | - | 15,028 |
| Dec 29, 2025 | 24.55 | 24.55 | 24.35 | 24.40 | 24.40 | -0.61% | 14,036 |
| Dec 26, 2025 | 24.30 | 24.55 | 24.00 | 24.55 | 24.55 | - | 112,016 |
| Dec 24, 2025 | 24.70 | 24.70 | 24.50 | 24.55 | 24.55 | -0.81% | 12,024 |
| Dec 23, 2025 | 24.75 | 24.75 | 24.65 | 24.75 | 24.75 | - | 16,453 |
| Dec 22, 2025 | 24.70 | 24.75 | 24.65 | 24.75 | 24.75 | -0.60% | 16,163 |
| Dec 19, 2025 | 24.90 | 24.90 | 24.85 | 24.90 | 24.90 | -0.40% | 6,176 |
| Dec 18, 2025 | 24.70 | 25.00 | 24.70 | 25.00 | 25.00 | - | 10,044 |
| Dec 17, 2025 | 25.00 | 25.00 | 24.90 | 25.00 | 25.00 | -0.40% | 17,028 |
| Dec 16, 2025 | 25.10 | 25.15 | 25.00 | 25.10 | 25.10 | - | 17,038 |
| Dec 15, 2025 | 25.30 | 25.30 | 25.10 | 25.10 | 25.10 | -1.18% | 21,053 |
| Dec 12, 2025 | 25.15 | 25.60 | 25.15 | 25.40 | 25.40 | 0.99% | 121,284 |
| Dec 11, 2025 | 25.30 | 25.30 | 25.00 | 25.15 | 25.15 | -2.33% | 68,069 |
| Dec 10, 2025 | 25.65 | 25.80 | 25.20 | 25.75 | 25.75 | -0.96% | 67,557 |
| Dec 9, 2025 | 26.00 | 26.00 | 25.80 | 26.00 | 26.00 | -0.76% | 30,006 |
| Dec 8, 2025 | 26.05 | 26.30 | 25.95 | 26.20 | 26.20 | -0.38% | 17,023 |
| Dec 5, 2025 | 26.30 | 26.30 | 26.20 | 26.30 | 26.30 | -0.75% | 15,282 |
| Dec 4, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 2,030 |
| Dec 3, 2025 | 26.50 | 26.50 | 26.30 | 26.50 | 26.50 | - | 51,165 |
| Dec 2, 2025 | 26.45 | 26.55 | 26.40 | 26.50 | 26.50 | -0.19% | 87,062 |
| Dec 1, 2025 | 26.35 | 26.55 | 26.30 | 26.55 | 26.55 | - | 6,341 |
| Nov 28, 2025 | 26.45 | 26.55 | 26.30 | 26.55 | 26.55 | - | 12,562 |
| Nov 27, 2025 | 26.50 | 26.60 | 26.15 | 26.55 | 26.55 | -0.75% | 30,364 |
| Nov 26, 2025 | 26.80 | 27.00 | 26.50 | 26.75 | 26.75 | -1.11% | 32,414 |
| Nov 25, 2025 | 27.00 | 27.05 | 26.80 | 27.05 | 27.05 | -0.37% | 18,074 |
| Nov 24, 2025 | 27.00 | 27.15 | 27.00 | 27.15 | 27.15 | -0.18% | 3,039 |
| Nov 21, 2025 | 27.10 | 27.20 | 26.70 | 27.20 | 27.20 | - | 17,020 |
| Nov 20, 2025 | 27.10 | 27.25 | 26.90 | 27.20 | 27.20 | -0.55% | 33,271 |
| Nov 19, 2025 | 27.25 | 27.40 | 27.00 | 27.35 | 27.35 | -0.73% | 45,120 |
| Nov 18, 2025 | 27.40 | 27.70 | 27.15 | 27.55 | 27.55 | -0.72% | 27,268 |
| Nov 17, 2025 | 27.40 | 27.75 | 27.35 | 27.75 | 27.75 | - | 18,633 |
| Nov 14, 2025 | 27.85 | 27.85 | 27.35 | 27.75 | 27.75 | -0.54% | 44,041 |
| Nov 13, 2025 | 27.85 | 27.95 | 27.75 | 27.90 | 27.90 | -0.36% | 24,046 |