Anpec Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	142.50	142.50	134.50	134.50	118.52	2,079,000
2023-08-04	139.50	140.50	137.00	139.00	122.48	913,000
2023-08-02	146.50	146.50	139.00	140.50	123.80	1,794,000
2023-08-01	148.00	151.50	145.00	146.00	128.65	1,288,000
2023-07-31	151.50	151.50	146.00	146.00	128.65	1,109,000
2023-07-28	148.50	151.50	145.50	149.50	131.73	1,953,000
2023-07-27	152.00	156.50	152.00	156.50	129.97	2,420,000
2023-07-26	154.00	154.50	151.50	152.00	126.23	792,000
2023-07-25	152.00	155.00	151.00	153.50	127.48	1,142,000
2023-07-24	155.00	155.00	151.00	152.00	126.23	1,191,000
2023-07-21	153.50	155.00	151.00	154.00	127.90	748,000
2023-07-20	154.50	157.00	154.00	155.50	129.14	1,105,000
2023-07-19	155.00	157.50	152.50	154.00	127.90	1,200,000
2023-07-18	156.00	157.50	151.00	153.00	127.06	1,750,000
2023-07-17	157.00	157.50	154.50	156.00	129.56	1,218,000
2023-07-14	155.00	158.00	154.00	156.50	129.97	1,810,000
2023-07-13	152.50	155.50	151.00	153.00	127.06	2,072,000
2023-07-12	152.50	154.50	150.50	150.50	124.99	2,235,000
2023-07-11	151.50	153.00	149.00	151.50	125.82	2,578,000
2023-07-10	160.50	160.50	148.00	149.50	124.16	5,946,000
2023-07-07	172.50	172.50	160.50	161.00	133.71	5,070,000
2023-07-06	174.50	185.50	171.00	171.50	142.43	11,657,000
2023-07-05	168.00	174.50	166.00	174.50	144.92	5,438,000
2023-07-04	158.00	159.50	156.00	159.00	132.05	1,617,000
2023-07-03	161.00	161.00	157.50	158.00	131.22	1,510,000
2023-06-30	159.50	161.00	158.00	159.50	132.46	770,000
2023-06-29	160.00	162.00	159.00	159.50	132.46	599,000
2023-06-28	164.50	164.50	159.00	159.00	132.05	899,000
2023-06-27	166.00	169.00	162.00	162.00	134.54	1,435,000
2023-06-26	165.00	168.50	163.50	167.50	139.11	815,000
2023-06-21	167.00	168.00	163.50	166.00	137.86	685,000
2023-06-20	167.50	170.50	166.00	166.00	137.86	927,000
2023-06-19	167.00	170.50	164.00	167.00	138.69	1,587,000
2023-06-16	173.00	174.50	167.00	168.00	139.52	3,010,000
2023-06-15	168.00	173.00	167.00	172.50	143.26	2,384,000
2023-06-14	171.50	173.00	166.00	166.00	137.86	2,512,000
2023-06-13	164.00	175.00	164.00	171.00	142.01	4,395,000
2023-06-12	162.50	165.50	162.50	162.50	134.95	1,382,000
2023-06-09	158.50	162.00	158.50	161.50	134.12	682,000
2023-06-08	161.50	161.50	156.50	157.50	130.80	939,000
2023-06-07	158.00	163.00	158.00	161.50	134.12	913,000
2023-06-06	163.50	164.00	157.00	158.00	131.22	1,576,000
2023-06-05	163.00	164.50	161.50	163.50	135.79	852,000
2023-06-02	166.00	166.50	162.50	162.50	134.95	695,000
2023-06-01	161.00	165.50	161.00	163.50	135.79	778,000
2023-05-31	162.00	166.00	161.50	163.00	135.37	967,000
2023-05-30	166.00	168.00	160.00	161.00	133.71	2,148,000
2023-05-29	157.50	165.00	157.50	165.00	137.03	1,873,000
2023-05-26	156.50	159.50	155.00	155.50	129.14	1,032,000
2023-05-25	155.00	156.00	154.00	154.50	128.31	592,000
2023-05-24	153.50	154.00	152.00	153.50	127.48	360,000
2023-05-23	151.50	154.50	151.50	153.50	127.48	1,012,000
2023-05-22	149.50	152.50	149.50	151.50	125.82	688,000
2023-05-19	149.50	152.00	149.00	149.00	123.74	1,131,000
2023-05-18	150.00	151.00	147.50	148.00	122.91	1,024,000
2023-05-17	146.50	148.00	146.00	147.00	122.08	887,000
2023-05-16	145.00	148.00	145.00	146.50	121.67	991,000
2023-05-15	148.50	149.50	141.50	144.00	119.59	2,423,000
2023-05-12	147.00	152.00	145.50	150.00	124.57	1,990,000
2023-05-11	160.00	160.50	148.50	148.50	123.33	4,225,000

← NewerPage 14 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.