Skip to main content
ANT Precision Industry Co., Ltd (TPEX:3646)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
24.50
-0.65 (-2.65%)
Mar 9, 2026, 1:29 PM CST

ANT Precision Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.2524.5023.8524.5024.50-18,284
Mar 6, 202624.5024.5024.1024.5024.50-0.41%34,113
Mar 5, 202624.5024.8023.5524.6024.60-0.20%62,106
Mar 4, 202624.8024.9024.2524.6524.65-1.00%27,112
Mar 3, 202624.9024.9024.9024.9024.90-2,096
Mar 2, 202625.6025.6024.8024.9024.90-0.40%15,250
Feb 26, 202624.8025.0024.8025.0025.00-0.20%19,101
Feb 25, 202626.0026.0025.0025.0525.05-0.99%25,368
Feb 24, 202625.6025.6025.1525.3025.30-16,200
Feb 23, 202625.0025.7025.0025.3025.301.20%28,231
Feb 11, 202625.0025.0024.5525.0025.00-15,093
Feb 10, 202624.6025.0024.6025.0025.00-3,060
Feb 9, 202625.0025.1024.8525.0025.000.40%19,053
Feb 6, 202624.7025.0524.7024.9024.900.20%28,147
Feb 5, 202624.9024.9524.8524.8524.85-0.20%10,026
Feb 4, 202624.9524.9524.9024.9024.901.01%2,034
Feb 3, 202625.1025.1024.4524.6524.65-24,042
Feb 2, 202625.1025.5024.4524.6524.65-1.79%32,059
Jan 30, 202625.5025.9525.0025.1025.10-2.52%27,042
Jan 29, 202626.4026.4025.4525.7525.75-0.19%6,043
Jan 28, 202625.9025.9525.6025.8025.80-8,128
Jan 27, 202626.1526.1525.8025.8025.800.78%3,240
Jan 26, 202625.7025.8025.6025.6025.60-0.39%10,250
Jan 23, 202625.4026.0025.3025.7025.701.38%30,429
Jan 22, 202625.4026.1025.1525.3525.350.80%20,058
Jan 21, 202625.5525.5525.0025.1525.15-0.40%24,045
Jan 20, 202625.2525.5025.1025.2525.25-1.17%41,032
Jan 19, 202626.0026.0025.3025.5525.550.20%45,372
Jan 16, 202625.6025.6025.0525.5025.500.59%41,354
Jan 15, 202626.0026.0025.2025.3525.350.60%16,037
Jan 14, 202625.8525.9024.9025.2025.20-0.59%49,201
Jan 13, 202625.3526.1024.6525.3525.352.22%111,245
Jan 12, 202624.2525.0024.2524.8024.80-2.17%80,241
Jan 9, 202623.7525.6023.7525.3525.356.74%178,825
Jan 8, 202623.5523.8523.3023.7523.750.85%38,330
Jan 7, 202623.5523.5523.3523.5523.55-1.26%33,125
Jan 6, 202623.8023.9023.6023.8523.85-0.62%49,664
Jan 5, 202624.2024.2023.8024.0024.00-1.23%40,045
Jan 2, 202624.2524.3024.1524.3024.30-14,375
Dec 31, 202524.3024.4024.1524.3024.30-0.41%38,370
Dec 30, 202524.4024.4524.3524.4024.40-15,028
Dec 29, 202524.5524.5524.3524.4024.40-0.61%14,036
Dec 26, 202524.3024.5524.0024.5524.55-112,016
Dec 24, 202524.7024.7024.5024.5524.55-0.81%12,024
Dec 23, 202524.7524.7524.6524.7524.75-16,453
Dec 22, 202524.7024.7524.6524.7524.75-0.60%16,163
Dec 19, 202524.9024.9024.8524.9024.90-0.40%6,176
Dec 18, 202524.7025.0024.7025.0025.00-10,044
Dec 17, 202525.0025.0024.9025.0025.00-0.40%17,028
Dec 16, 202525.1025.1525.0025.1025.10-17,038
Dec 15, 202525.3025.3025.1025.1025.10-1.18%21,053
Dec 12, 202525.1525.6025.1525.4025.400.99%121,284
Dec 11, 202525.3025.3025.0025.1525.15-2.33%68,069
Dec 10, 202525.6525.8025.2025.7525.75-0.96%67,557
Dec 9, 202526.0026.0025.8026.0026.00-0.76%30,006
Dec 8, 202526.0526.3025.9526.2026.20-0.38%17,023
Dec 5, 202526.3026.3026.2026.3026.30-0.75%15,282
Dec 4, 202526.5026.5026.5026.5026.50-2,030
Dec 3, 202526.5026.5026.3026.5026.50-51,165
Dec 2, 202526.4526.5526.4026.5026.50-0.19%87,062
Dec 1, 202526.3526.5526.3026.5526.55-6,341
Nov 28, 202526.4526.5526.3026.5526.55-12,562
Nov 27, 202526.5026.6026.1526.5526.55-0.75%30,364
Nov 26, 202526.8027.0026.5026.7526.75-1.11%32,414
Nov 25, 202527.0027.0526.8027.0527.05-0.37%18,074
Nov 24, 202527.0027.1527.0027.1527.15-0.18%3,039
Nov 21, 202527.1027.2026.7027.2027.20-17,020
Nov 20, 202527.1027.2526.9027.2027.20-0.55%33,271
Nov 19, 202527.2527.4027.0027.3527.35-0.73%45,120
Nov 18, 202527.4027.7027.1527.5527.55-0.72%27,268
Nov 17, 202527.4027.7527.3527.7527.75-18,633
Nov 14, 202527.8527.8527.3527.7527.75-0.54%44,041
Nov 13, 202527.8527.9527.7527.9027.90-0.36%24,046
Nov 12, 202528.0528.2027.8528.0028.00-1.06%20,048
Nov 11, 202528.3028.3028.0028.3028.30-0.18%17,016
Nov 10, 202528.0028.3527.8528.3528.35-0.18%29,056
Nov 7, 202528.2528.4028.2528.4028.40-0.53%3,118
Nov 6, 202528.2028.5528.1028.5528.550.18%23,055
Nov 5, 202528.5028.5028.1528.5028.50-14,009
Nov 4, 202528.5028.5028.2528.5028.50-0.18%4,010
Nov 3, 202529.2029.2028.3028.5528.55-19,019
Oct 31, 202528.9028.9028.3528.5528.55-0.35%8,006
Oct 30, 202529.2029.2028.6528.6528.650.35%2,044
Oct 29, 202528.6528.7028.3028.5528.55-0.35%38,027
Oct 28, 202528.6528.6528.6528.6528.650.17%1,015
Oct 27, 202528.4028.7528.4028.6028.600.35%6,021
Oct 23, 202528.4028.5028.4028.5028.50-4,005
Oct 22, 202528.4028.5028.3028.5028.500.35%15,032
Oct 21, 202528.5028.7528.4028.4028.40-1.22%33,013
Oct 20, 202528.9028.9028.4028.7528.75-0.17%35,010
Oct 17, 202528.9028.9028.6028.8028.80-7,009
Oct 16, 202529.0029.0028.6028.8028.80-12,010
Oct 15, 202528.8528.8528.5528.8028.80-0.17%8,009
Oct 14, 202528.7028.9528.6028.8528.85-0.35%18,023
Oct 13, 202528.7529.0028.1528.9528.95-0.52%23,146
Oct 9, 202529.2029.2028.8529.1029.100.34%7,048
Oct 8, 202528.8029.0028.7029.0029.00-10,008
Oct 7, 202528.8529.0028.8029.0029.000.17%9,085
Oct 3, 202529.1029.1028.8028.9528.95-1.03%16,950
Oct 2, 202529.2529.2529.2529.2529.250.52%1,045