ANT Precision Industry Co., Ltd (TPEX:3646)
Taiwan · Delayed Price · Currency is TWD 23.85
+0.30 (1.27%)
Jun 5, 2026, 1:30 PM CST
ANT Precision Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 24.00 | 24.00 | 23.50 | 23.85 | 23.85 | 1.27% | 25,030 |
| Jun 4, 2026 | 23.80 | 23.80 | 23.50 | 23.55 | 23.55 | -0.63% | 14,030 |
| Jun 3, 2026 | 24.00 | 24.20 | 23.70 | 23.70 | 23.70 | 0.42% | 25,067 |
| Jun 2, 2026 | 23.50 | 23.60 | 23.40 | 23.60 | 23.60 | - | 55,115 |
| Jun 1, 2026 | 23.90 | 24.50 | 23.60 | 23.60 | 23.60 | -0.84% | 11,046 |
| May 29, 2026 | 23.80 | 23.95 | 23.50 | 23.80 | 23.80 | -0.63% | 40,026 |
| May 28, 2026 | 23.45 | 25.00 | 23.45 | 23.95 | 23.95 | 0.42% | 57,432 |
| May 27, 2026 | 23.40 | 23.85 | 23.25 | 23.85 | 23.85 | 1.92% | 51,806 |
| May 26, 2026 | 23.20 | 23.85 | 23.20 | 23.40 | 23.40 | 0.86% | 20,012 |
| May 25, 2026 | 23.25 | 23.35 | 23.20 | 23.20 | 23.20 | -0.85% | 21,338 |
| May 22, 2026 | 23.40 | 23.40 | 23.20 | 23.40 | 23.40 | -0.43% | 9,010 |
| May 21, 2026 | 23.80 | 23.80 | 23.15 | 23.50 | 23.50 | 1.51% | 21,034 |
| May 20, 2026 | 23.30 | 23.40 | 23.15 | 23.15 | 23.15 | -1.49% | 23,632 |
| May 19, 2026 | 23.50 | 23.55 | 23.30 | 23.50 | 23.50 | - | 28,411 |
| May 18, 2026 | 23.50 | 23.80 | 23.35 | 23.50 | 23.50 | -1.26% | 4,355 |
| May 15, 2026 | 24.45 | 24.60 | 23.30 | 23.80 | 23.80 | -1.65% | 95,423 |
| May 14, 2026 | 23.80 | 25.45 | 23.65 | 24.20 | 24.20 | 4.54% | 183,317 |
| May 13, 2026 | 23.20 | 23.20 | 23.05 | 23.15 | 23.15 | -0.22% | 13,064 |
| May 12, 2026 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | - | 9,060 |
| May 11, 2026 | 23.15 | 23.20 | 23.00 | 23.20 | 23.20 | - | 24,110 |
| May 8, 2026 | 23.05 | 23.20 | 23.00 | 23.20 | 23.20 | 0.22% | 28,101 |
| May 7, 2026 | 23.15 | 23.60 | 23.00 | 23.15 | 23.15 | -0.64% | 51,087 |
| May 6, 2026 | 23.30 | 23.30 | 23.10 | 23.30 | 23.30 | - | 23,332 |
| May 4, 2026 | 23.70 | 24.40 | 23.10 | 23.30 | 23.30 | - | 25,120 |
| Apr 30, 2026 | 23.35 | 23.35 | 23.05 | 23.30 | 23.30 | -0.21% | 18,033 |
| Apr 29, 2026 | 23.20 | 23.35 | 23.15 | 23.35 | 23.35 | 0.21% | 15,024 |
| Apr 28, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - | 1,053 |
| Apr 27, 2026 | 23.30 | 23.30 | 23.10 | 23.30 | 23.30 | - | 9,029 |
| Apr 24, 2026 | 23.15 | 23.30 | 23.00 | 23.30 | 23.30 | 0.43% | 30,017 |
| Apr 23, 2026 | 23.35 | 23.35 | 23.10 | 23.20 | 23.20 | -0.64% | 32,120 |
| Apr 22, 2026 | 23.35 | 23.40 | 23.00 | 23.35 | 23.35 | -0.21% | 43,036 |
| Apr 21, 2026 | 23.40 | 23.40 | 23.10 | 23.40 | 23.40 | - | 9,049 |
| Apr 20, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.21% | 2,091 |
| Apr 17, 2026 | 23.05 | 23.50 | 23.05 | 23.45 | 23.45 | 0.64% | 16,067 |
| Apr 16, 2026 | 23.35 | 23.35 | 23.10 | 23.30 | 23.30 | -0.21% | 42,214 |
| Apr 15, 2026 | 23.50 | 23.70 | 23.30 | 23.35 | 23.35 | 1.30% | 22,191 |
| Apr 14, 2026 | 23.40 | 23.40 | 23.05 | 23.05 | 23.05 | -1.50% | 70,885 |
| Apr 13, 2026 | 23.15 | 23.40 | 23.10 | 23.40 | 23.40 | -0.21% | 20,309 |
| Apr 10, 2026 | 23.50 | 23.65 | 23.30 | 23.45 | 23.45 | -1.26% | 26,101 |
| Apr 9, 2026 | 24.15 | 24.15 | 23.70 | 23.75 | 23.75 | -1.04% | 42,424 |
| Apr 8, 2026 | 24.00 | 24.00 | 23.80 | 24.00 | 24.00 | -0.41% | 26,135 |
| Apr 7, 2026 | 24.00 | 24.10 | 23.70 | 24.10 | 24.10 | -0.41% | 33,799 |
| Apr 2, 2026 | 24.10 | 24.20 | 24.10 | 24.20 | 24.20 | - | 9,255 |
| Apr 1, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | 0.41% | 9,092 |
| 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 |