ANT Precision Industry Co., Ltd (TPEX:3646)
Taiwan · Delayed Price · Currency is TWD 25.25
+0.35 (1.41%)
Oct 16, 2026, 1:30 PM CST
ANT Precision Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 25.10 | 25.60 | 25.00 | 25.25 | 25.25 | 1.41% | 34,028 |
| Oct 15, 2026 | 25.10 | 25.10 | 24.30 | 24.90 | 24.90 | -0.20% | 39,135 |
| Oct 14, 2026 | 25.20 | 25.20 | 24.75 | 24.95 | 24.95 | -0.60% | 40,043 |
| Oct 13, 2026 | 25.05 | 25.10 | 24.65 | 25.10 | 25.10 | - | 21,008 |
| Oct 12, 2026 | 24.85 | 25.60 | 24.85 | 25.10 | 25.10 | - | 20,040 |
| Oct 8, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | 2,051 |
| Oct 7, 2026 | 25.05 | 25.40 | 24.80 | 25.10 | 25.10 | - | 15,023 |
| Oct 6, 2026 | 25.20 | 25.20 | 24.80 | 25.10 | 25.10 | -0.40% | 9,018 |
| Oct 5, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.20% | 1,064 |
| Oct 2, 2026 | 24.85 | 25.00 | 24.85 | 24.90 | 24.90 | 0.20% | 12,008 |
| Oct 1, 2026 | 25.05 | 25.05 | 24.60 | 24.85 | 24.85 | -0.40% | 18,007 |
| Sep 30, 2026 | 25.00 | 25.00 | 24.85 | 24.95 | 24.95 | 0.60% | 18,512 |
| Sep 29, 2026 | 24.95 | 24.95 | 24.75 | 24.80 | 24.80 | 0.20% | 6,033 |
| Sep 24, 2026 | 24.80 | 24.85 | 24.65 | 24.75 | 24.75 | 0.20% | 6,221 |
| Sep 23, 2026 | 24.80 | 24.85 | 24.35 | 24.70 | 24.70 | 0.61% | 16,019 |
| Sep 22, 2026 | 24.40 | 24.80 | 24.40 | 24.55 | 24.55 | -1.01% | 28,008 |
| Sep 21, 2026 | 24.80 | 25.00 | 24.50 | 24.80 | 24.80 | - | 23,358 |
| Sep 18, 2026 | 24.90 | 24.90 | 24.55 | 24.80 | 24.80 | -0.60% | 22,155 |
| Sep 17, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.20% | 3,027 |
| Sep 16, 2026 | 25.00 | 25.15 | 24.90 | 24.90 | 24.90 | 0.20% | 8,018 |
| Sep 15, 2026 | 24.90 | 24.95 | 24.75 | 24.85 | 24.85 | -0.20% | 10,137 |
| Sep 14, 2026 | 25.00 | 25.00 | 24.70 | 24.90 | 24.90 | 1.22% | 48,333 |
| Sep 11, 2026 | 24.50 | 24.70 | 24.25 | 24.60 | 24.60 | 1.65% | 35,848 |
| Sep 10, 2026 | 24.00 | 24.25 | 24.00 | 24.20 | 24.20 | 0.83% | 3,315 |
| Sep 9, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1,212 |
| Sep 8, 2026 | 24.30 | 24.30 | 23.75 | 24.00 | 24.00 | 0.63% | 7,012 |
| Sep 7, 2026 | 24.20 | 24.20 | 23.70 | 23.85 | 23.85 | - | 24,385 |
| Sep 4, 2026 | 23.80 | 24.00 | 23.65 | 23.85 | 23.85 | 0.21% | 7,109 |
| Sep 3, 2026 | 23.95 | 23.95 | 23.65 | 23.80 | 23.80 | 0.21% | 7,009 |
| Sep 2, 2026 | 23.90 | 23.90 | 23.60 | 23.75 | 23.75 | 0.42% | 5,033 |
| Sep 1, 2026 | 23.90 | 23.90 | 23.50 | 23.65 | 23.65 | 0.42% | 8,051 |
| Aug 31, 2026 | 23.60 | 23.90 | 23.55 | 23.55 | 23.55 | 0.43% | 19,033 |
| Aug 28, 2026 | 23.55 | 23.55 | 23.40 | 23.45 | 23.45 | -0.21% | 9,044 |
| Aug 27, 2026 | 23.50 | 23.60 | 23.25 | 23.50 | 23.50 | - | 23,008 |
| Aug 26, 2026 | 23.65 | 23.65 | 23.20 | 23.50 | 23.50 | - | 40,084 |
| Aug 25, 2026 | 23.05 | 23.55 | 23.05 | 23.50 | 23.50 | - | 8,012 |
| Aug 24, 2026 | 23.20 | 23.60 | 22.90 | 23.50 | 23.50 | 1.95% | 24,084 |
| Aug 21, 2026 | 23.85 | 24.20 | 23.75 | 23.95 | 23.05 | 1.48% | 56,441 |
| Aug 20, 2026 | 23.40 | 23.95 | 23.20 | 23.60 | 22.71 | 2.61% | 30,083 |
| Aug 19, 2026 | 23.30 | 23.30 | 23.00 | 23.00 | 22.14 | - | 29,476 |
| Aug 18, 2026 | 23.25 | 23.25 | 23.00 | 23.00 | 22.14 | - | 9,122 |
| Aug 17, 2026 | 23.15 | 23.20 | 22.90 | 23.00 | 22.14 | -0.86% | 32,537 |
| Aug 14, 2026 | 23.10 | 23.40 | 23.10 | 23.20 | 22.33 | -1.07% | 41,064 |
| Aug 13, 2026 | 23.30 | 23.45 | 23.20 | 23.45 | 22.57 | - | 12,007 |
| Aug 12, 2026 | 23.30 | 23.75 | 23.30 | 23.45 | 22.57 | 0.64% | 27,123 |
| Aug 11, 2026 | 23.20 | 23.30 | 23.20 | 23.30 | 22.42 | - | 19,667 |
| Aug 10, 2026 | 23.35 | 23.80 | 23.25 | 23.30 | 22.42 | 0.22% | 11,765 |
| Aug 7, 2026 | 23.40 | 23.45 | 23.25 | 23.25 | 22.38 | 0.22% | 3,251 |
| Aug 6, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.33 | -0.85% | 1,009 |
| Aug 5, 2026 | 23.20 | 23.40 | 23.20 | 23.40 | 22.52 | -0.43% | 25,011 |