Anpec Electronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 178.00 | 179.50 | 176.00 | 177.00 | 161.33 | 529,000 |
| 2024-07-31 | 182.00 | 182.50 | 179.00 | 179.50 | 158.17 | 773,000 |
| 2024-07-30 | 180.00 | 182.00 | 177.50 | 181.50 | 159.93 | 670,000 |
| 2024-07-29 | 184.00 | 184.50 | 179.50 | 180.00 | 158.61 | 324,000 |
| 2024-07-26 | 184.00 | 184.00 | 180.00 | 181.00 | 159.49 | 580,000 |
| 2024-07-23 | 187.00 | 188.50 | 186.00 | 187.00 | 164.78 | 264,000 |
| 2024-07-22 | 190.00 | 190.00 | 182.50 | 183.50 | 161.69 | 724,000 |
| 2024-07-19 | 191.50 | 191.50 | 188.00 | 188.50 | 166.10 | 639,000 |
| 2024-07-18 | 194.50 | 194.50 | 190.00 | 191.50 | 168.74 | 577,000 |
| 2024-07-17 | 195.00 | 197.50 | 194.50 | 196.50 | 173.15 | 347,000 |
| 2024-07-16 | 196.00 | 199.00 | 194.50 | 194.50 | 171.39 | 700,000 |
| 2024-07-15 | 197.00 | 197.00 | 193.00 | 194.50 | 171.39 | 236,000 |
| 2024-07-12 | 195.50 | 196.00 | 193.50 | 194.50 | 171.39 | 322,000 |
| 2024-07-11 | 196.50 | 197.00 | 195.00 | 196.00 | 172.71 | 449,000 |
| 2024-07-10 | 195.50 | 197.50 | 194.00 | 194.50 | 171.39 | 560,000 |
| 2024-07-09 | 202.00 | 202.00 | 193.00 | 195.50 | 172.27 | 1,686,000 |
| 2024-07-08 | 204.50 | 210.50 | 200.50 | 200.50 | 176.67 | 1,971,000 |
| 2024-07-05 | 200.50 | 203.00 | 200.50 | 203.00 | 178.88 | 406,000 |
| 2024-07-04 | 203.00 | 203.00 | 200.00 | 200.50 | 176.67 | 329,000 |
| 2024-07-03 | 202.50 | 203.50 | 200.50 | 201.00 | 177.11 | 251,000 |
| 2024-07-02 | 201.00 | 202.00 | 199.00 | 200.00 | 176.23 | 278,000 |
| 2024-07-01 | 204.50 | 205.50 | 199.00 | 199.00 | 175.35 | 543,000 |
| 2024-06-28 | 203.50 | 203.50 | 201.50 | 202.00 | 178.00 | 226,000 |
| 2024-06-27 | 201.00 | 203.00 | 200.00 | 201.50 | 177.55 | 362,000 |
| 2024-06-26 | 200.50 | 202.00 | 198.50 | 200.50 | 176.67 | 913,000 |
| 2024-06-25 | 205.50 | 205.50 | 198.00 | 200.00 | 176.23 | 1,546,000 |
| 2024-06-24 | 205.50 | 207.50 | 203.50 | 204.00 | 179.76 | 434,000 |
| 2024-06-21 | 206.50 | 207.00 | 205.00 | 205.00 | 180.64 | 485,000 |
| 2024-06-20 | 204.50 | 207.00 | 204.00 | 206.50 | 181.96 | 738,000 |
| 2024-06-19 | 207.00 | 207.50 | 203.50 | 204.00 | 179.76 | 560,000 |
| 2024-06-18 | 206.50 | 207.00 | 203.00 | 206.00 | 181.52 | 864,000 |
| 2024-06-17 | 215.00 | 216.00 | 203.50 | 204.50 | 180.20 | 2,672,000 |
| 2024-06-14 | 220.00 | 221.00 | 214.50 | 214.50 | 189.01 | 1,170,000 |
| 2024-06-13 | 213.50 | 219.00 | 212.50 | 218.50 | 192.53 | 1,405,000 |
| 2024-06-12 | 212.00 | 213.50 | 210.00 | 211.00 | 185.93 | 439,000 |
| 2024-06-11 | 212.00 | 213.00 | 208.00 | 211.00 | 185.93 | 557,000 |
| 2024-06-07 | 211.00 | 213.50 | 209.00 | 210.00 | 185.04 | 643,000 |
| 2024-06-06 | 209.50 | 212.00 | 206.50 | 208.50 | 183.72 | 707,000 |
| 2024-06-05 | 209.50 | 210.00 | 205.50 | 206.50 | 181.96 | 341,000 |
| 2024-06-04 | 212.00 | 212.50 | 209.00 | 209.00 | 184.16 | 303,000 |
| 2024-06-03 | 210.00 | 213.00 | 209.00 | 212.00 | 186.81 | 445,000 |
| 2024-05-31 | 214.00 | 216.00 | 209.50 | 209.50 | 184.60 | 871,000 |
| 2024-05-30 | 220.00 | 222.50 | 213.00 | 213.00 | 187.69 | 1,303,000 |
| 2024-05-29 | 222.00 | 223.50 | 220.00 | 220.00 | 193.86 | 626,000 |
| 2024-05-28 | 224.50 | 225.00 | 219.00 | 220.50 | 194.30 | 1,086,000 |
| 2024-05-27 | 221.00 | 221.50 | 218.00 | 220.00 | 193.86 | 963,000 |
| 2024-05-24 | 215.50 | 221.00 | 215.50 | 219.50 | 193.42 | 762,000 |
| 2024-05-23 | 225.00 | 225.50 | 218.00 | 220.00 | 193.86 | 3,133,000 |
| 2024-05-22 | 213.50 | 223.50 | 211.50 | 220.00 | 193.86 | 2,586,000 |
| 2024-05-21 | 214.50 | 214.50 | 210.00 | 210.50 | 185.49 | 700,000 |
| 2024-05-20 | 218.00 | 219.00 | 211.50 | 211.50 | 186.37 | 1,361,000 |
| 2024-05-17 | 215.50 | 220.00 | 215.00 | 218.00 | 192.09 | 1,832,000 |
| 2024-05-16 | 217.00 | 218.00 | 212.00 | 215.50 | 189.89 | 2,044,000 |
| 2024-05-15 | 203.50 | 220.50 | 203.50 | 215.50 | 189.89 | 4,711,000 |
| 2024-05-14 | 203.00 | 204.50 | 200.50 | 201.50 | 177.55 | 500,000 |
| 2024-05-13 | 206.50 | 207.50 | 199.00 | 203.50 | 179.32 | 855,000 |
| 2024-05-10 | 207.00 | 207.00 | 201.50 | 204.00 | 179.76 | 413,000 |
| 2024-05-09 | 209.00 | 210.00 | 204.50 | 205.00 | 180.64 | 625,000 |
| 2024-05-08 | 208.50 | 210.00 | 204.50 | 209.50 | 184.60 | 842,000 |
| 2024-05-07 | 211.00 | 212.50 | 205.50 | 208.50 | 183.72 | 1,175,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-31 | 10.9480 TWD |
| 2025-07-31 | 8.6008 TWD |
| 2024-08-01 | 5.9697 TWD |
| 2023-07-28 | 9.0001 TWD |
| 2022-07-28 | 9.0204 TWD |
| 2021-08-02 | 5.2010 TWD |
| 2020-07-30 | 4.3311 TWD |
| 2019-08-01 | 4.2030 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.