Skip to main content
ANT Precision Industry Co., Ltd (TPEX:3646)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
23.35
+0.05 (0.21%)
Apr 29, 2026, 1:30 PM CST

ANT Precision Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202623.2023.3523.1523.3523.350.21%15,024
Apr 28, 202623.3023.3023.3023.3023.30-1,053
Apr 27, 202623.3023.3023.1023.3023.30-9,029
Apr 24, 202623.1523.3023.0023.3023.300.43%30,017
Apr 23, 202623.3523.3523.1023.2023.20-0.64%32,120
Apr 22, 202623.3523.4023.0023.3523.35-0.21%43,036
Apr 21, 202623.4023.4023.1023.4023.40-9,049
Apr 20, 202623.4023.4023.4023.4023.40-0.21%2,091
Apr 17, 202623.0523.5023.0523.4523.450.64%16,067
Apr 16, 202623.3523.3523.1023.3023.30-0.21%42,214
Apr 15, 202623.5023.7023.3023.3523.351.30%22,191
Apr 14, 202623.4023.4023.0523.0523.05-1.50%70,885
Apr 13, 202623.1523.4023.1023.4023.40-0.21%20,309
Apr 10, 202623.5023.6523.3023.4523.45-1.26%26,101
Apr 9, 202624.1524.1523.7023.7523.75-1.04%42,424
Apr 8, 202624.0024.0023.8024.0024.00-0.41%26,135
Apr 7, 202624.0024.1023.7024.1024.10-0.41%33,799
Apr 2, 202624.1024.2024.1024.2024.20-9,255
Apr 1, 202624.0024.2024.0024.2024.200.41%9,092
Mar 31, 202623.8524.1023.3024.1024.10-0.62%16,283
Mar 30, 202624.3024.3024.2524.2524.25-0.41%4,324
Mar 26, 202624.4524.4524.0024.3524.350.21%11,209
Mar 25, 202624.5024.5024.1024.3024.30-0.82%14,140
Mar 24, 202624.5024.5024.5024.5024.502.51%1,163
Mar 23, 202624.2024.2023.8023.9023.90-1.65%38,170
Mar 20, 202624.4024.4023.9524.3024.30-0.41%31,155
Mar 19, 202624.5024.5024.1524.4024.40-0.41%17,222
Mar 18, 202624.5025.4524.5024.5024.500.41%15,106
Mar 17, 202624.4024.4024.4024.4024.40-1,141
Mar 16, 202624.5024.5024.1524.4024.40-0.81%23,314
Mar 12, 202624.5025.0024.5024.6024.600.41%21,119
Mar 11, 202624.5024.5524.4024.5024.50-17,152
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%31,151
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