Anpec Electronics historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	158.50	159.50	155.00	156.00	137.46	892,000
2023-11-01	153.50	155.00	152.00	154.00	135.70	569,000
2023-10-31	156.50	157.50	150.50	151.00	133.06	1,075,000
2023-10-30	150.00	156.50	149.50	155.50	137.02	1,269,000
2023-10-27	153.00	154.00	148.50	148.50	130.85	974,000
2023-10-26	154.00	156.00	152.00	152.00	133.94	1,214,000
2023-10-25	155.00	161.00	154.50	158.00	139.22	1,564,000
2023-10-24	152.50	154.50	152.00	153.50	135.26	544,000
2023-10-23	154.50	157.00	152.00	152.50	134.38	1,076,000
2023-10-20	161.50	161.50	154.50	155.50	137.02	1,359,000
2023-10-19	158.00	160.50	155.50	160.00	140.99	1,335,000
2023-10-18	163.50	164.00	156.00	159.00	140.11	2,645,000
2023-10-17	156.00	163.00	154.50	161.50	142.31	4,375,000
2023-10-16	158.00	161.00	154.50	154.50	136.14	1,877,000
2023-10-13	157.50	162.00	156.00	159.50	140.55	4,393,000
2023-10-12	152.50	158.50	152.50	156.00	137.46	1,879,000
2023-10-11	158.00	159.00	151.00	151.00	133.06	1,585,000
2023-10-06	153.50	155.50	151.00	155.50	137.02	2,088,000
2023-10-05	146.50	152.50	146.50	152.00	133.94	1,280,000
2023-10-04	145.00	146.50	143.00	146.50	129.09	275,000
2023-10-03	146.00	148.50	144.50	145.00	127.77	607,000
2023-10-02	145.00	147.50	144.50	147.00	129.53	464,000
2023-09-28	142.00	143.50	141.50	143.50	126.45	358,000
2023-09-27	141.00	143.00	140.50	141.50	124.68	347,000
2023-09-26	144.50	145.00	141.00	141.00	124.24	368,000
2023-09-25	144.50	147.50	144.00	144.50	127.33	480,000
2023-09-22	140.50	144.50	139.00	144.50	127.33	405,000
2023-09-21	144.00	144.00	142.00	142.50	125.57	774,000
2023-09-20	149.00	149.50	145.50	146.00	128.65	1,069,000
2023-09-19	153.00	153.50	148.50	150.00	132.17	1,359,000
2023-09-18	154.00	156.00	152.00	152.50	134.38	1,137,000
2023-09-15	156.50	156.50	153.00	154.50	136.14	699,000
2023-09-14	153.50	156.00	153.50	154.50	136.14	1,129,000
2023-09-13	154.00	154.00	152.00	152.00	133.94	851,000
2023-09-12	154.50	154.50	150.50	153.50	135.26	1,218,000
2023-09-11	150.50	155.00	150.00	153.00	134.82	2,176,000
2023-09-08	151.50	152.00	149.00	151.00	133.06	1,445,000
2023-09-07	151.00	159.00	150.00	151.00	133.06	7,412,000
2023-09-06	148.00	151.50	147.00	149.50	131.73	3,379,000
2023-09-05	139.50	148.50	139.50	146.50	129.09	2,646,000
2023-09-04	139.50	141.00	136.50	140.50	123.80	1,066,000
2023-09-01	136.00	142.00	136.00	139.50	122.92	1,835,000
2023-08-31	132.00	138.00	132.00	136.00	119.84	1,301,000
2023-08-30	135.00	136.00	132.00	132.00	116.31	1,034,000
2023-08-29	130.50	132.50	129.00	132.50	116.75	613,000
2023-08-28	129.00	130.50	128.00	129.00	113.67	462,000
2023-08-25	127.00	129.50	127.00	128.50	113.23	357,000
2023-08-24	129.00	130.00	127.00	127.50	112.35	525,000
2023-08-23	125.00	127.00	124.50	126.50	111.47	566,000
2023-08-22	128.00	129.00	124.00	124.50	109.71	759,000
2023-08-21	127.00	128.00	126.00	126.50	111.47	381,000
2023-08-18	130.00	131.00	127.00	127.00	111.91	687,000
2023-08-17	126.00	130.50	124.00	130.00	114.55	1,051,000
2023-08-16	125.00	127.00	122.50	126.00	111.03	1,325,000
2023-08-15	128.50	129.50	124.50	125.00	110.15	1,287,000
2023-08-14	129.00	129.00	123.50	126.00	111.03	1,476,000
2023-08-11	130.50	134.00	130.00	130.50	114.99	686,000
2023-08-10	133.00	133.50	129.50	129.50	114.11	968,000
2023-08-09	135.50	136.50	132.50	133.50	117.64	1,163,000
2023-08-08	136.50	139.00	133.00	136.00	119.84	1,851,000

← NewerPage 13 of 21 · 1,220 trading daysOlder →

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.