Anpec Electronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 207.50 | 211.00 | 206.50 | 210.00 | 185.04 | 2,014,000 |
| 2024-05-03 | 206.00 | 207.50 | 204.00 | 204.00 | 179.76 | 802,000 |
| 2024-05-02 | 203.50 | 208.00 | 201.00 | 204.00 | 179.76 | 751,000 |
| 2024-04-30 | 204.50 | 205.50 | 201.00 | 203.00 | 178.88 | 350,000 |
| 2024-04-29 | 200.00 | 205.00 | 200.00 | 204.50 | 180.20 | 864,000 |
| 2024-04-26 | 201.50 | 201.50 | 198.00 | 198.00 | 174.47 | 368,000 |
| 2024-04-25 | 197.00 | 201.00 | 197.00 | 197.50 | 174.03 | 547,000 |
| 2024-04-24 | 197.00 | 199.00 | 195.00 | 197.50 | 174.03 | 553,000 |
| 2024-04-23 | 195.00 | 198.00 | 191.50 | 193.50 | 170.51 | 560,000 |
| 2024-04-22 | 189.00 | 196.50 | 188.00 | 192.00 | 169.18 | 1,945,000 |
| 2024-04-19 | 192.50 | 196.00 | 182.00 | 188.00 | 165.66 | 2,770,000 |
| 2024-04-18 | 200.00 | 203.50 | 197.00 | 197.00 | 173.59 | 1,072,000 |
| 2024-04-17 | 195.00 | 203.50 | 195.00 | 203.00 | 178.88 | 593,000 |
| 2024-04-16 | 200.00 | 201.00 | 193.00 | 195.00 | 171.83 | 1,042,000 |
| 2024-04-15 | 203.00 | 204.50 | 201.50 | 201.50 | 177.55 | 769,000 |
| 2024-04-12 | 205.00 | 207.00 | 204.00 | 205.50 | 181.08 | 797,000 |
| 2024-04-11 | 206.00 | 206.50 | 203.50 | 204.00 | 179.76 | 1,158,000 |
| 2024-04-10 | 205.00 | 214.00 | 205.00 | 208.00 | 183.28 | 3,597,000 |
| 2024-04-09 | 205.50 | 207.00 | 201.00 | 204.50 | 180.20 | 1,458,000 |
| 2024-04-08 | 208.50 | 210.00 | 206.00 | 206.50 | 181.96 | 878,000 |
| 2024-04-03 | 203.00 | 206.00 | 201.00 | 205.00 | 180.64 | 468,000 |
| 2024-04-02 | 208.00 | 210.50 | 203.00 | 203.50 | 179.32 | 1,802,000 |
| 2024-04-01 | 204.00 | 211.00 | 203.00 | 210.50 | 185.49 | 985,000 |
| 2024-03-29 | 202.00 | 206.50 | 202.00 | 203.00 | 178.88 | 414,000 |
| 2024-03-28 | 202.50 | 204.00 | 200.50 | 201.50 | 177.55 | 635,000 |
| 2024-03-27 | 204.50 | 205.00 | 201.50 | 202.00 | 178.00 | 638,000 |
| 2024-03-26 | 210.00 | 211.50 | 201.50 | 204.00 | 179.76 | 1,462,000 |
| 2024-03-25 | 209.00 | 209.00 | 209.00 | 209.00 | 184.16 | 0 |
| 2024-03-22 | 216.00 | 216.00 | 206.50 | 209.00 | 184.16 | 1,737,000 |
| 2024-03-21 | 215.00 | 221.00 | 211.50 | 213.00 | 187.69 | 1,975,000 |
| 2024-03-20 | 211.00 | 211.00 | 211.00 | 211.00 | 185.93 | 0 |
| 2024-03-19 | 214.50 | 217.00 | 211.00 | 211.00 | 185.93 | 1,455,000 |
| 2024-03-18 | 212.50 | 212.50 | 212.50 | 212.50 | 187.25 | 0 |
| 2024-03-15 | 209.00 | 217.00 | 208.50 | 212.50 | 187.25 | 2,060,000 |
| 2024-03-14 | 200.00 | 212.00 | 198.00 | 210.50 | 185.49 | 2,292,000 |
| 2024-03-13 | 205.00 | 205.00 | 205.00 | 205.00 | 180.64 | 0 |
| 2024-03-12 | 203.50 | 208.00 | 203.00 | 205.00 | 180.64 | 1,748,000 |
| 2024-03-11 | 208.00 | 211.00 | 201.50 | 204.00 | 179.76 | 2,918,000 |
| 2024-03-08 | 221.00 | 221.00 | 209.00 | 209.50 | 184.60 | 2,773,000 |
| 2024-03-07 | 227.00 | 229.50 | 218.50 | 219.00 | 192.98 | 2,635,000 |
| 2024-03-06 | 227.00 | 229.00 | 223.00 | 223.50 | 196.94 | 1,817,000 |
| 2024-03-05 | 229.50 | 233.00 | 226.00 | 227.00 | 200.02 | 1,371,000 |
| 2024-03-04 | 231.00 | 236.00 | 226.00 | 229.50 | 202.23 | 2,628,000 |
| 2024-03-01 | 235.00 | 236.00 | 226.50 | 228.50 | 201.35 | 3,178,000 |
| 2024-02-29 | 236.00 | 246.00 | 228.50 | 234.50 | 206.63 | 9,347,000 |
| 2024-02-27 | 219.00 | 233.50 | 219.00 | 231.00 | 203.55 | 5,589,000 |
| 2024-02-26 | 220.00 | 222.50 | 215.50 | 218.00 | 192.09 | 1,716,000 |
| 2024-02-23 | 226.00 | 227.00 | 220.00 | 220.00 | 193.86 | 1,462,000 |
| 2024-02-22 | 227.50 | 228.00 | 223.00 | 224.00 | 197.38 | 1,392,000 |
| 2024-02-21 | 230.00 | 232.50 | 222.00 | 223.50 | 196.94 | 2,718,000 |
| 2024-02-20 | 229.50 | 236.00 | 220.50 | 227.00 | 200.02 | 5,022,000 |
| 2024-02-19 | 244.50 | 245.00 | 227.00 | 227.50 | 200.46 | 5,183,000 |
| 2024-02-16 | 227.00 | 238.00 | 225.50 | 237.50 | 209.28 | 4,744,000 |
| 2024-02-15 | 225.00 | 231.50 | 222.00 | 226.00 | 199.14 | 3,338,000 |
| 2024-02-05 | 221.00 | 224.00 | 218.50 | 220.00 | 193.86 | 1,903,000 |
| 2024-02-02 | 211.50 | 223.00 | 211.50 | 219.50 | 193.42 | 3,179,000 |
| 2024-02-01 | 209.50 | 212.50 | 208.00 | 210.50 | 185.49 | 686,000 |
| 2024-01-31 | 212.00 | 214.00 | 206.00 | 210.00 | 185.04 | 1,993,000 |
| 2024-01-30 | 213.50 | 216.00 | 210.50 | 212.00 | 186.81 | 1,392,000 |
| 2024-01-29 | 209.00 | 214.00 | 206.50 | 214.00 | 188.57 | 1,082,000 |
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.