Ant Precision Industry Co., Ltd 3646
TPEX · Taiwan · Producer Manufacturing
TWD 24.90+0.05 (+0.20%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 24.90 | +0.20% | TWD 24.85 | TWD 25.00 | TWD 24.85 | 12.01K |
| 2026-10-01 | TWD 24.85 | -0.40% | TWD 25.05 | TWD 25.05 | TWD 24.60 | 18.00K |
| 2026-09-30 | TWD 24.95 | +0.60% | TWD 25.00 | TWD 25.00 | TWD 24.85 | 18.00K |
| 2026-09-29 | TWD 24.80 | +0.20% | TWD 24.95 | TWD 24.95 | TWD 24.75 |
| 6.01K |
| 2026-09-24 | TWD 24.75 | +0.20% | TWD 24.80 | TWD 24.85 | TWD 24.65 | 6.00K |
| 2026-09-23 | TWD 24.70 | +0.61% | TWD 24.80 | TWD 24.85 | TWD 24.35 | 16.00K |
| 2026-09-22 | TWD 24.55 | -1.01% | TWD 24.40 | TWD 24.80 | TWD 24.40 | 28.00K |
| 2026-09-21 | TWD 24.80 | 0.00% | TWD 24.80 | TWD 25.00 | TWD 24.50 | 23.00K |
| 2026-09-18 | TWD 24.80 | -0.60% | TWD 24.90 | TWD 24.90 | TWD 24.55 | 22.00K |
| 2026-09-17 | TWD 24.95 | +0.20% | TWD 24.95 | TWD 24.95 | TWD 24.95 | 3.00K |
| 2026-09-16 | TWD 24.90 | +0.20% | TWD 25.00 | TWD 25.15 | TWD 24.90 | 8.00K |
| 2026-09-15 | TWD 24.85 | -0.20% | TWD 24.90 | TWD 24.95 | TWD 24.75 | 10.00K |
| 2026-09-14 | TWD 24.90 | +1.22% | TWD 25.00 | TWD 25.00 | TWD 24.70 | 48.00K |
| 2026-09-11 | TWD 24.60 | +1.65% | TWD 24.50 | TWD 24.70 | TWD 24.25 | 35.15K |
| 2026-09-10 | TWD 24.20 | +0.83% | TWD 24.00 | TWD 24.25 | TWD 24.00 | 3.00K |
| 2026-09-09 | TWD 24.00 | 0.00% | TWD 24.00 | TWD 24.00 | TWD 24.00 | 1.20K |
| 2026-09-08 | TWD 24.00 | +0.63% | TWD 24.30 | TWD 24.30 | TWD 23.75 | 7.00K |
| 2026-09-07 | TWD 23.85 | 0.00% | TWD 24.20 | TWD 24.20 | TWD 23.70 | 24.00K |
| 2026-09-04 | TWD 23.85 | +0.21% | TWD 23.80 | TWD 24.00 | TWD 23.65 | 7.00K |
| 2026-09-03 | TWD 23.80 | +0.21% | TWD 23.95 | TWD 23.95 | TWD 23.65 | 7.00K |
| 2026-09-02 | TWD 23.75 | +0.42% | TWD 23.90 | TWD 23.90 | TWD 23.60 | 5.00K |
| 2026-09-01 | TWD 23.65 | +0.42% | TWD 23.90 | TWD 23.90 | TWD 23.50 | 8.00K |
| 2026-08-31 | TWD 23.55 | +0.43% | TWD 23.60 | TWD 23.90 | TWD 23.55 | 19.00K |
| 2026-08-28 | TWD 23.45 | -0.21% | TWD 23.55 | TWD 23.55 | TWD 23.40 | 9.00K |
| 2026-08-27 | TWD 23.50 | 0.00% | TWD 23.50 | TWD 23.60 | TWD 23.25 | 23.00K |
| 2026-08-26 | TWD 23.50 | 0.00% | TWD 23.65 | TWD 23.65 | TWD 23.20 | 40.00K |
| 2026-08-25 | TWD 23.50 | 0.00% | TWD 23.05 | TWD 23.55 | TWD 23.05 | 8.00K |
| 2026-08-24 | TWD 23.50 | -1.88% | TWD 23.20 | TWD 23.60 | TWD 22.90 | 24.00K |
| 2026-08-21 | TWD 23.95 | +1.48% | TWD 23.85 | TWD 24.20 | TWD 23.75 | 56.01K |
| 2026-08-20 | TWD 23.60 | +2.61% | TWD 23.40 | TWD 23.95 | TWD 23.20 | 30.00K |
| 2026-08-19 | TWD 23.00 | 0.00% | TWD 23.30 | TWD 23.30 | TWD 23.00 | 29.00K |
| 2026-08-18 | TWD 23.00 | 0.00% | TWD 23.25 | TWD 23.25 | TWD 23.00 | 9.00K |
| 2026-08-17 | TWD 23.00 | -0.86% | TWD 23.15 | TWD 23.20 | TWD 22.90 | 32.00K |
| 2026-08-14 | TWD 23.20 | -1.07% | TWD 23.10 | TWD 23.40 | TWD 23.10 | 41.00K |
| 2026-08-13 | TWD 23.45 | 0.00% | TWD 23.30 | TWD 23.45 | TWD 23.20 | 12.00K |
| 2026-08-12 | TWD 23.45 | +0.64% | TWD 23.30 | TWD 23.75 | TWD 23.30 | 27.00K |
| 2026-08-11 | TWD 23.30 | 0.00% | TWD 23.20 | TWD 23.30 | TWD 23.20 | 19.00K |
| 2026-08-10 | TWD 23.30 | +0.22% | TWD 23.35 | TWD 23.80 | TWD 23.25 | 11.00K |
| 2026-08-07 | TWD 23.25 | +0.22% | TWD 23.40 | TWD 23.45 | TWD 23.25 | 3.00K |
| 2026-08-06 | TWD 23.20 | -0.85% | TWD 23.20 | TWD 23.20 | TWD 23.20 | 1.00K |
| 2026-08-05 | TWD 23.40 | -0.43% | TWD 23.20 | TWD 23.40 | TWD 23.20 | 25.00K |
| 2026-08-04 | TWD 23.50 | +1.29% | TWD 23.45 | TWD 23.50 | TWD 23.45 | 2.00K |
| 2026-08-03 | TWD 23.20 | +0.43% | TWD 23.10 | TWD 23.20 | TWD 22.75 | 16.00K |
| 2026-07-31 | TWD 23.10 | +0.43% | TWD 23.90 | TWD 24.00 | TWD 23.10 | 26.00K |
| 2026-07-30 | TWD 23.00 | -0.65% | TWD 23.10 | TWD 23.10 | TWD 22.90 | 14.00K |
| 2026-07-29 | TWD 23.15 | 0.00% | TWD 23.00 | TWD 23.15 | TWD 22.70 | 37.00K |
| 2026-07-28 | TWD 23.15 | +0.22% | TWD 22.75 | TWD 23.15 | TWD 22.70 | 26.00K |
| 2026-07-27 | TWD 23.10 | 0.00% | TWD 23.10 | TWD 23.10 | TWD 23.10 | 0 |
| 2026-07-24 | TWD 23.10 | -0.43% | TWD 22.95 | TWD 23.10 | TWD 22.90 | 6.00K |
| 2026-07-23 | TWD 23.20 | 0.00% | TWD 23.30 | TWD 23.30 | TWD 23.00 | 17.00K |
| 2026-07-22 | TWD 23.20 | +0.22% | TWD 23.40 | TWD 23.40 | TWD 23.20 | 3.00K |
| 2026-07-21 | TWD 23.15 | +0.22% | TWD 23.10 | TWD 23.15 | TWD 23.05 | 32.00K |
| 2026-07-20 | TWD 23.10 | 0.00% | TWD 22.90 | TWD 23.10 | TWD 22.55 | 45.00K |
| 2026-07-17 | TWD 23.10 | -0.22% | TWD 23.05 | TWD 23.10 | TWD 22.90 | 19.00K |
| 2026-07-16 | TWD 23.15 | -0.43% | TWD 23.15 | TWD 23.15 | TWD 23.00 | 30.00K |
| 2026-07-15 | TWD 23.25 | -1.06% | TWD 23.85 | TWD 23.85 | TWD 23.20 | 29.00K |
| 2026-07-14 | TWD 23.50 | 0.00% | TWD 23.70 | TWD 23.80 | TWD 23.10 | 49.00K |
| 2026-07-13 | TWD 23.50 | -0.42% | TWD 23.50 | TWD 23.90 | TWD 23.40 | 15.00K |
| 2026-07-10 | TWD 23.60 | 0.00% | TWD 23.60 | TWD 23.60 | TWD 23.60 | 0 |
| 2026-07-09 | TWD 23.60 | 0.00% | TWD 23.40 | TWD 23.60 | TWD 23.40 | 12.00K |
| 2026-07-08 | TWD 23.60 | +0.43% | TWD 24.20 | TWD 24.20 | TWD 23.50 | 6.00K |
| 2026-07-07 | TWD 23.50 | 0.00% | TWD 23.50 | TWD 23.85 | TWD 23.50 | 28.00K |
| 2026-07-06 | TWD 23.50 | +0.64% | TWD 23.80 | TWD 23.80 | TWD 23.40 | 49.00K |
| 2026-07-03 | TWD 23.35 | 0.00% | TWD 23.60 | TWD 23.65 | TWD 23.25 | 29.00K |
| 2026-07-02 | TWD 23.35 | +0.43% | TWD 23.90 | TWD 23.90 | TWD 23.35 | 9.00K |
| 2026-07-01 | TWD 23.25 | -1.48% | TWD 23.45 | TWD 23.60 | TWD 23.25 | 16.00K |
| 2026-06-30 | TWD 23.60 | +0.64% | TWD 23.50 | TWD 23.90 | TWD 23.25 | 28.00K |
| 2026-06-29 | TWD 23.45 | +0.86% | TWD 23.80 | TWD 23.80 | TWD 23.30 | 7.00K |
| 2026-06-26 | TWD 23.25 | +0.22% | TWD 23.20 | TWD 23.40 | TWD 23.05 | 25.00K |
| 2026-06-25 | TWD 23.20 | -0.85% | TWD 23.90 | TWD 23.90 | TWD 23.20 | 12.00K |
| 2026-06-24 | TWD 23.40 | +0.43% | TWD 23.45 | TWD 23.50 | TWD 23.00 | 33.00K |
| 2026-06-23 | TWD 23.30 | -0.21% | TWD 23.30 | TWD 23.80 | TWD 23.20 | 27.00K |
| 2026-06-22 | TWD 23.35 | -0.64% | TWD 23.80 | TWD 23.80 | TWD 23.30 | 12.00K |
| 2026-06-18 | TWD 23.50 | +0.21% | TWD 23.60 | TWD 23.60 | TWD 23.10 | 33.00K |
| 2026-06-17 | TWD 23.45 | +1.08% | TWD 23.20 | TWD 23.50 | TWD 23.00 | 20.00K |
| 2026-06-16 | TWD 23.20 | -1.07% | TWD 23.30 | TWD 23.60 | TWD 22.85 | 69.00K |
| 2026-06-15 | TWD 23.45 | -1.88% | TWD 23.95 | TWD 24.00 | TWD 23.20 | 57.00K |
| 2026-06-12 | TWD 23.90 | +1.49% | TWD 24.00 | TWD 24.00 | TWD 23.90 | 8.00K |
| 2026-06-11 | TWD 23.55 | -0.21% | TWD 23.90 | TWD 23.90 | TWD 23.50 | 3.00K |
| 2026-06-10 | TWD 23.60 | -2.28% | TWD 24.15 | TWD 24.30 | TWD 23.45 | 16.00K |
| 2026-06-09 | TWD 24.15 | +1.90% | TWD 24.50 | TWD 24.95 | TWD 23.55 | 26.10K |
| 2026-06-08 | TWD 23.70 | -0.63% | TWD 23.85 | TWD 23.85 | TWD 23.15 | 32.02K |
| 2026-06-05 | TWD 23.85 | +1.27% | TWD 24.00 | TWD 24.00 | TWD 23.50 | 25.00K |
| 2026-06-04 | TWD 23.55 | -0.63% | TWD 23.80 | TWD 23.80 | TWD 23.50 | 14.00K |
| 2026-06-03 | TWD 23.70 | +0.42% | TWD 24.00 | TWD 24.20 | TWD 23.70 | 25.00K |
| 2026-06-02 | TWD 23.60 | 0.00% | TWD 23.50 | TWD 23.60 | TWD 23.40 | 55.00K |
| 2026-06-01 | TWD 23.60 | -0.84% | TWD 23.90 | TWD 24.50 | TWD 23.60 | 11.00K |
| 2026-05-29 | TWD 23.80 | -0.63% | TWD 23.80 | TWD 23.95 | TWD 23.50 | 40.00K |
| 2026-05-28 | TWD 23.95 | +0.42% | TWD 23.45 | TWD 25.00 | TWD 23.45 | 57.00K |
| 2026-05-27 | TWD 23.85 | +1.92% | TWD 23.40 | TWD 23.85 | TWD 23.25 | 51.00K |