An-Shin Food Services Co.,Ltd. (TPEX:1259)
Taiwan
· Delayed Price · Currency is TWD 57.80
+0.30 (0.52%)
Apr 29, 2026, 1:30 PM CST
An-Shin Food Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 0.52% | 1,413 |
| Apr 28, 2026 | 57.50 | 58.90 | 57.50 | 57.50 | 57.50 | -3.04% | 7,486 |
| Apr 24, 2026 | 59.30 | 59.40 | 59.30 | 59.30 | 59.30 | -0.17% | 7,362 |
| Apr 23, 2026 | 58.10 | 61.00 | 57.20 | 59.40 | 59.40 | 2.24% | 41,539 |
| Apr 22, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - | 3,096 |
| Apr 21, 2026 | 58.00 | 58.10 | 58.00 | 58.10 | 58.10 | -1.19% | 8,400 |
| Apr 20, 2026 | 59.50 | 59.90 | 58.10 | 58.80 | 58.80 | -1.18% | 20,069 |
| Apr 17, 2026 | 59.80 | 60.00 | 59.00 | 59.50 | 59.50 | 0.34% | 32,504 |
| Apr 16, 2026 | 59.80 | 59.80 | 58.80 | 59.30 | 59.30 | 0.51% | 10,063 |
| Apr 15, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.37% | 1,009 |
| Apr 14, 2026 | 58.40 | 59.90 | 58.20 | 58.20 | 58.20 | -2.51% | 10,981 |
| Apr 13, 2026 | 58.90 | 59.70 | 58.90 | 59.70 | 59.70 | 1.36% | 4,050 |
| Apr 10, 2026 | 58.60 | 58.90 | 58.60 | 58.90 | 58.90 | -1.67% | 7,693 |
| Apr 9, 2026 | 59.80 | 59.90 | 58.80 | 59.90 | 59.90 | 0.17% | 6,008 |
| Apr 8, 2026 | 59.80 | 59.80 | 59.30 | 59.80 | 59.80 | 1.87% | 15,245 |
| Apr 7, 2026 | 60.00 | 60.00 | 58.50 | 58.70 | 58.70 | -3.14% | 7,132 |
| Apr 2, 2026 | 60.30 | 60.60 | 60.30 | 60.60 | 60.60 | - | 8,149 |
| Apr 1, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 2.71% | 1,044 |
| Mar 31, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.01% | 1,213 |
| Mar 30, 2026 | 59.10 | 59.60 | 59.10 | 59.60 | 59.60 | 0.34% | 2,068 |
| Mar 27, 2026 | 58.60 | 59.40 | 58.60 | 59.40 | 59.40 | -0.34% | 4,007 |
| Mar 25, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - | 1,176 |
| Mar 24, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -0.50% | 2,292 |
| Mar 23, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | 1.18% | 2,336 |
| Mar 20, 2026 | 59.60 | 59.60 | 59.10 | 59.20 | 59.20 | -1.33% | 5,702 |
| Mar 19, 2026 | 61.10 | 61.10 | 60.00 | 60.00 | 60.00 | -0.33% | 4,322 |
| Mar 18, 2026 | 60.10 | 60.80 | 59.70 | 60.20 | 60.20 | -2.75% | 12,964 |
| Mar 13, 2026 | 61.80 | 61.90 | 61.80 | 61.90 | 61.90 | 1.48% | 2,130 |
| Mar 12, 2026 | 61.30 | 61.30 | 61.00 | 61.00 | 61.00 | -3.17% | 3,194 |
| Mar 11, 2026 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | -3.08% | 15,363 |
| Mar 10, 2026 | 60.50 | 66.00 | 60.50 | 65.00 | 65.00 | 7.44% | 18,896 |
| Mar 9, 2026 | 60.30 | 60.70 | 60.00 | 60.50 | 60.50 | 0.33% | 11,138 |
| Mar 6, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | 0.67% | 8,484 |
| Mar 5, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | -1.32% | 1,596 |
| Mar 4, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - | 1,139 |
| Mar 3, 2026 | 61.00 | 61.00 | 60.00 | 60.70 | 60.70 | -1.14% | 16,145 |
| Mar 2, 2026 | 61.10 | 61.50 | 60.60 | 61.40 | 61.40 | 0.49% | 9,840 |
| Feb 26, 2026 | 61.20 | 61.50 | 61.10 | 61.10 | 61.10 | -0.16% | 8,535 |
| Feb 25, 2026 | 61.70 | 61.70 | 60.50 | 61.20 | 61.20 | -0.81% | 21,409 |
| Feb 24, 2026 | 61.90 | 61.90 | 61.70 | 61.70 | 61.70 | -0.48% | 2,056 |
| Feb 11, 2026 | 61.60 | 62.00 | 61.60 | 62.00 | 62.00 | 0.81% | 14,056 |
| Feb 10, 2026 | 61.70 | 62.10 | 61.50 | 61.50 | 61.50 | -0.32% | 14,317 |
| Feb 9, 2026 | 61.00 | 61.90 | 61.00 | 61.70 | 61.70 | 1.15% | 17,178 |
| Feb 6, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.66% | 2,003 |
| Feb 5, 2026 | 61.30 | 61.30 | 60.20 | 60.60 | 60.60 | -0.66% | 6,220 |
| Feb 4, 2026 | 60.50 | 61.00 | 60.50 | 61.00 | 61.00 | 1.33% | 4,003 |
| Feb 3, 2026 | 59.10 | 61.30 | 59.10 | 60.20 | 60.20 | 1.86% | 6,022 |
| Feb 2, 2026 | 59.90 | 59.90 | 58.60 | 59.10 | 59.10 | -3.59% | 8,159 |
| Jan 30, 2026 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | -0.97% | 2,243 |
| Jan 27, 2026 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 0.81% | 2,107 |
| Jan 26, 2026 | 61.40 | 62.00 | 61.40 | 61.40 | 61.40 | -0.16% | 5,001 |
| Jan 23, 2026 | 61.30 | 61.50 | 61.30 | 61.50 | 61.50 | -0.16% | 11,184 |
| Jan 21, 2026 | 61.40 | 61.60 | 61.40 | 61.60 | 61.60 | - | 6,843 |
| Jan 20, 2026 | 61.30 | 61.60 | 61.30 | 61.60 | 61.60 | -0.65% | 6,007 |
| Jan 19, 2026 | 61.90 | 62.00 | 61.30 | 62.00 | 62.00 | 1.31% | 6,434 |
| Jan 16, 2026 | 61.30 | 61.30 | 61.10 | 61.20 | 61.20 | -0.33% | 14,157 |
| Jan 15, 2026 | 61.50 | 61.50 | 61.30 | 61.40 | 61.40 | -0.16% | 7,014 |
| Jan 14, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | 1,021 |
| Jan 13, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -2.05% | 1,175 |
| Jan 12, 2026 | 61.00 | 63.30 | 61.00 | 63.30 | 63.30 | 1.77% | 11,321 |
| Jan 9, 2026 | 61.50 | 62.20 | 61.50 | 62.20 | 62.20 | 1.14% | 13,082 |
| Jan 8, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 9,319 |
| Jan 7, 2026 | 61.20 | 61.50 | 61.00 | 61.50 | 61.50 | 0.49% | 9,181 |
| Jan 6, 2026 | 61.00 | 61.20 | 61.00 | 61.20 | 61.20 | - | 5,481 |
| Jan 5, 2026 | 60.20 | 61.20 | 60.20 | 61.20 | 61.20 | -1.61% | 6,586 |
| Dec 31, 2025 | 60.20 | 62.30 | 60.20 | 62.20 | 62.20 | 0.65% | 7,010 |
| Dec 30, 2025 | 61.50 | 62.00 | 61.50 | 61.80 | 61.80 | -0.32% | 8,051 |
| Dec 29, 2025 | 61.90 | 62.00 | 61.90 | 62.00 | 62.00 | - | 5,029 |
| Dec 26, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.65% | 3,055 |
| Dec 24, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - | 1,231 |
| Dec 23, 2025 | 62.00 | 62.20 | 61.60 | 61.60 | 61.60 | 0.82% | 4,002 |
| Dec 18, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - | 2,211 |
| Dec 17, 2025 | 60.40 | 61.10 | 60.40 | 61.10 | 61.10 | - | 2,201 |
| Dec 16, 2025 | 61.10 | 61.10 | 61.00 | 61.10 | 61.10 | -3.78% | 4,509 |
| Dec 10, 2025 | 62.80 | 63.50 | 62.20 | 63.50 | 63.50 | 2.58% | 14,007 |
| Dec 9, 2025 | 63.00 | 63.50 | 61.90 | 61.90 | 61.90 | -1.75% | 12,102 |
| Dec 8, 2025 | 61.00 | 63.30 | 61.00 | 63.00 | 63.00 | 3.28% | 16,112 |
| Dec 5, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | 1,112 |
| Dec 3, 2025 | 61.30 | 61.50 | 61.30 | 61.50 | 61.50 | 0.33% | 3,112 |
| Dec 2, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | -1.13% | 1,912 |
| Dec 1, 2025 | 63.80 | 63.80 | 62.00 | 62.00 | 62.00 | -0.16% | 2,328 |
| Nov 28, 2025 | 61.90 | 62.10 | 61.60 | 62.10 | 62.10 | -0.80% | 8,001 |
| Nov 27, 2025 | 62.60 | 62.60 | 62.50 | 62.60 | 62.60 | -0.32% | 7,467 |
| Nov 25, 2025 | 62.60 | 62.80 | 62.60 | 62.80 | 62.80 | 1.29% | 2,004 |
| Nov 24, 2025 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | - | 2,025 |
| Nov 21, 2025 | 63.10 | 63.10 | 62.00 | 62.00 | 62.00 | -2.21% | 3,015 |
| Nov 19, 2025 | 63.40 | 63.40 | 63.00 | 63.40 | 63.40 | 0.48% | 7,451 |
| Nov 18, 2025 | 63.20 | 63.20 | 63.10 | 63.10 | 63.10 | - | 4,396 |
| Nov 17, 2025 | 66.70 | 66.70 | 63.10 | 63.10 | 63.10 | - | 2,541 |
| Nov 14, 2025 | 62.40 | 63.10 | 62.10 | 63.10 | 63.10 | -1.56% | 15,362 |
| Nov 13, 2025 | 64.20 | 64.50 | 64.00 | 64.10 | 64.10 | 0.16% | 17,586 |
| Nov 12, 2025 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | 1.59% | 17,932 |
| Nov 11, 2025 | 60.30 | 63.00 | 60.30 | 63.00 | 63.00 | 4.30% | 26,391 |
| Nov 10, 2025 | 60.90 | 60.90 | 60.40 | 60.40 | 60.40 | 0.33% | 11,236 |
| Nov 7, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -0.17% | 2,195 |
| Nov 5, 2025 | 60.00 | 60.60 | 60.00 | 60.30 | 60.30 | 0.84% | 4,003 |
| Nov 4, 2025 | 59.60 | 60.20 | 59.50 | 59.80 | 59.80 | -1.48% | 9,614 |
| Nov 3, 2025 | 60.60 | 60.70 | 60.60 | 60.70 | 60.70 | - | 2,052 |
| Oct 31, 2025 | 59.30 | 60.70 | 59.10 | 60.70 | 60.70 | 2.88% | 72,080 |
| Oct 30, 2025 | 59.80 | 59.80 | 59.00 | 59.00 | 59.00 | -1.34% | 7,357 |