Anpec Electronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 219.00 | 219.00 | 208.50 | 209.00 | 184.16 | 2,725,000 |
| 2024-01-25 | 212.00 | 220.00 | 212.00 | 219.00 | 192.98 | 2,225,000 |
| 2024-01-24 | 214.00 | 217.00 | 210.50 | 211.50 | 186.37 | 1,373,000 |
| 2024-01-23 | 219.50 | 219.50 | 214.00 | 214.50 | 189.01 | 1,833,000 |
| 2024-01-22 | 217.50 | 220.50 | 214.00 | 217.50 | 191.65 | 2,225,000 |
| 2024-01-19 | 223.50 | 227.00 | 218.00 | 218.50 | 192.53 | 1,647,000 |
| 2024-01-18 | 221.00 | 222.50 | 214.00 | 220.00 | 193.86 | 1,365,000 |
| 2024-01-17 | 228.50 | 228.50 | 220.00 | 221.00 | 194.74 | 1,495,000 |
| 2024-01-16 | 222.00 | 228.00 | 219.50 | 227.50 | 200.46 | 1,553,000 |
| 2024-01-15 | 224.00 | 226.50 | 222.00 | 223.00 | 196.50 | 965,163 |
| 2024-01-12 | 225.50 | 228.50 | 221.00 | 222.00 | 195.62 | 2,342,000 |
| 2024-01-11 | 227.00 | 233.50 | 225.00 | 226.50 | 199.58 | 3,394,000 |
| 2024-01-10 | 221.00 | 232.00 | 221.00 | 227.00 | 200.02 | 5,390,000 |
| 2024-01-09 | 217.50 | 226.50 | 216.00 | 225.00 | 198.26 | 6,011,000 |
| 2024-01-08 | 215.00 | 219.00 | 213.50 | 213.50 | 188.13 | 2,020,000 |
| 2024-01-05 | 208.50 | 214.50 | 207.50 | 213.50 | 188.13 | 1,978,000 |
| 2024-01-04 | 214.00 | 217.00 | 207.00 | 207.00 | 182.40 | 2,384,000 |
| 2024-01-03 | 216.50 | 217.50 | 212.50 | 214.00 | 188.57 | 2,181,000 |
| 2024-01-02 | 221.00 | 226.00 | 218.00 | 219.00 | 192.98 | 2,159,000 |
| 2023-12-29 | 225.00 | 226.00 | 219.00 | 221.50 | 195.18 | 2,645,000 |
| 2023-12-28 | 228.00 | 232.00 | 221.50 | 223.50 | 196.94 | 8,686,000 |
| 2023-12-27 | 214.50 | 224.00 | 213.00 | 223.00 | 196.50 | 4,960,000 |
| 2023-12-26 | 213.00 | 216.00 | 211.50 | 212.00 | 186.81 | 1,983,000 |
| 2023-12-25 | 222.00 | 224.00 | 211.50 | 211.50 | 186.37 | 4,432,000 |
| 2023-12-22 | 222.00 | 225.50 | 217.00 | 220.00 | 193.86 | 8,614,000 |
| 2023-12-21 | 216.00 | 221.00 | 209.50 | 218.00 | 192.09 | 7,952,000 |
| 2023-12-20 | 204.50 | 223.00 | 204.00 | 219.50 | 193.42 | 12,682,000 |
| 2023-12-19 | 201.00 | 206.00 | 200.00 | 205.00 | 180.64 | 3,168,000 |
| 2023-12-18 | 205.50 | 205.50 | 198.50 | 199.00 | 175.35 | 2,079,000 |
| 2023-12-15 | 205.50 | 208.00 | 200.00 | 204.50 | 180.20 | 3,867,000 |
| 2023-12-14 | 197.50 | 206.00 | 195.50 | 203.00 | 178.88 | 5,393,000 |
| 2023-12-13 | 197.00 | 197.50 | 189.50 | 195.50 | 172.27 | 4,849,000 |
| 2023-12-12 | 204.50 | 207.50 | 196.00 | 196.00 | 172.71 | 4,709,000 |
| 2023-12-11 | 203.00 | 204.00 | 199.50 | 200.50 | 176.67 | 1,375,000 |
| 2023-12-08 | 201.50 | 204.50 | 198.00 | 198.50 | 174.91 | 2,345,000 |
| 2023-12-07 | 205.00 | 208.00 | 198.00 | 198.00 | 174.47 | 3,043,000 |
| 2023-12-06 | 202.50 | 205.00 | 200.50 | 203.50 | 179.32 | 1,996,000 |
| 2023-12-05 | 200.00 | 201.50 | 195.00 | 201.50 | 177.55 | 2,576,000 |
| 2023-12-04 | 202.00 | 207.00 | 200.00 | 202.00 | 178.00 | 3,318,000 |
| 2023-12-01 | 200.50 | 205.50 | 199.00 | 199.00 | 175.35 | 2,053,000 |
| 2023-11-30 | 205.00 | 205.50 | 199.50 | 200.00 | 176.23 | 1,314,000 |
| 2023-11-29 | 202.00 | 206.50 | 199.00 | 204.00 | 179.76 | 2,930,000 |
| 2023-11-28 | 199.00 | 202.50 | 196.50 | 202.50 | 178.44 | 2,375,000 |
| 2023-11-27 | 194.00 | 208.00 | 194.00 | 196.00 | 172.71 | 3,884,000 |
| 2023-11-24 | 198.00 | 203.00 | 197.00 | 199.00 | 175.35 | 5,216,000 |
| 2023-11-23 | 209.00 | 211.00 | 193.00 | 195.00 | 171.83 | 8,873,000 |
| 2023-11-22 | 205.00 | 215.50 | 205.00 | 210.00 | 185.04 | 6,258,000 |
| 2023-11-21 | 197.50 | 212.50 | 197.50 | 207.00 | 182.40 | 8,860,000 |
| 2023-11-20 | 189.50 | 203.50 | 184.00 | 198.50 | 174.91 | 12,079,000 |
| 2023-11-17 | 179.50 | 187.50 | 178.50 | 185.00 | 163.02 | 3,774,000 |
| 2023-11-16 | 183.00 | 183.00 | 177.00 | 179.50 | 158.17 | 2,886,000 |
| 2023-11-15 | 184.50 | 188.00 | 178.00 | 183.50 | 161.69 | 9,799,000 |
| 2023-11-14 | 168.00 | 180.00 | 168.00 | 178.50 | 157.29 | 6,978,000 |
| 2023-11-13 | 174.00 | 174.00 | 164.50 | 169.00 | 148.92 | 3,910,000 |
| 2023-11-10 | 172.00 | 176.00 | 168.50 | 170.00 | 149.80 | 5,741,000 |
| 2023-11-09 | 166.50 | 173.50 | 165.50 | 170.50 | 150.24 | 7,288,000 |
| 2023-11-08 | 166.50 | 168.50 | 162.50 | 164.50 | 144.95 | 4,256,000 |
| 2023-11-07 | 158.00 | 165.00 | 158.00 | 164.50 | 144.95 | 4,694,000 |
| 2023-11-06 | 158.00 | 159.50 | 156.50 | 157.00 | 138.34 | 621,000 |
| 2023-11-03 | 158.00 | 159.50 | 155.00 | 155.00 | 136.58 | 998,000 |
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.