Anpec Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	165.50	168.00	160.50	161.00	133.71	1,531,000
2023-05-09	173.00	173.00	165.50	166.00	137.86	1,704,000
2023-05-08	173.00	175.50	172.00	172.00	142.84	1,840,000
2023-05-05	167.00	171.50	167.00	170.50	141.60	1,110,000
2023-05-04	167.00	169.50	166.00	166.00	137.86	773,000
2023-05-03	171.50	173.50	167.50	167.50	139.11	1,628,000
2023-05-02	170.00	174.00	170.00	171.00	142.01	1,406,000
2023-04-28	173.00	175.00	169.50	169.50	140.77	2,649,000
2023-04-27	170.50	172.50	166.00	169.50	140.77	3,267,000
2023-04-26	165.50	170.00	158.00	168.50	139.94	3,995,000
2023-04-25	170.00	175.00	166.00	166.50	138.28	5,596,000
2023-04-24	161.50	168.00	161.50	167.50	139.11	1,354,000
2023-04-21	168.00	169.50	161.50	161.50	134.12	1,867,000
2023-04-20	176.00	176.00	168.00	168.00	139.52	2,711,000
2023-04-19	175.00	180.50	174.50	176.00	146.17	4,312,000
2023-04-18	176.50	180.00	171.50	174.00	144.51	5,468,000
2023-04-17	167.50	177.50	167.00	173.00	143.67	5,455,000
2023-04-14	166.00	169.00	164.50	165.00	137.03	1,893,000
2023-04-13	169.50	169.50	163.50	164.00	136.20	2,451,000
2023-04-12	167.00	172.00	162.50	169.50	140.77	4,462,000
2023-04-11	168.00	170.00	165.00	167.00	138.69	5,014,000
2023-04-10	159.50	170.00	159.50	166.50	138.28	9,817,000
2023-04-07	153.00	157.00	152.50	156.00	129.56	1,619,000
2023-04-06	155.50	156.00	151.50	153.00	127.06	1,704,000
2023-03-31	162.00	162.00	154.50	157.00	130.39	4,255,000
2023-03-30	166.00	167.50	161.00	161.50	134.12	6,410,000
2023-03-29	159.50	161.50	156.00	160.50	133.29	6,771,000
2023-03-28	160.50	164.00	156.00	157.00	130.39	12,515,000
2023-03-27	152.50	159.00	150.50	155.50	129.14	5,638,000
2023-03-24	154.00	155.00	150.50	151.50	125.82	2,591,000
2023-03-23	154.50	156.00	151.00	153.00	127.06	3,937,000
2023-03-22	146.50	156.50	146.00	154.50	128.31	7,950,000
2023-03-21	148.00	148.00	144.50	145.00	120.42	1,059,000
2023-03-20	141.50	148.00	141.00	146.50	121.67	1,728,000
2023-03-17	143.00	143.50	140.50	141.00	117.10	858,000
2023-03-16	138.00	142.50	138.00	140.00	116.27	1,055,000
2023-03-15	140.50	141.50	138.00	139.00	115.44	1,075,000
2023-03-14	140.00	140.00	136.00	138.50	115.02	1,475,000
2023-03-13	137.50	142.50	136.50	142.00	117.93	1,093,000
2023-03-10	146.00	146.00	140.00	141.50	117.51	1,979,000
2023-03-09	150.00	151.00	147.00	147.00	122.08	1,103,000
2023-03-08	147.00	149.00	146.00	149.00	123.74	1,348,000
2023-03-07	151.50	151.50	148.50	148.50	123.33	1,021,000
2023-03-06	150.50	151.00	148.50	150.50	124.99	1,550,000
2023-03-03	147.50	150.50	146.50	148.00	122.91	2,249,000
2023-03-02	147.00	147.00	145.00	145.00	120.42	739,000
2023-03-01	144.50	146.50	141.00	146.00	121.25	897,000
2023-02-24	150.00	151.50	143.50	145.00	120.42	2,415,000
2023-02-23	146.00	149.50	146.00	149.50	124.16	2,981,000
2023-02-22	148.00	148.50	142.50	143.50	119.18	2,996,000
2023-02-21	151.00	151.50	147.50	149.50	124.16	1,975,000
2023-02-20	150.00	151.00	146.50	150.00	124.57	1,739,000
2023-02-17	149.50	151.00	147.50	148.50	123.33	1,671,000
2023-02-16	150.50	152.50	150.00	151.00	125.40	2,237,000
2023-02-15	151.50	153.00	147.00	148.50	123.33	2,016,000
2023-02-14	153.50	155.00	151.00	151.50	125.82	1,512,000
2023-02-13	154.00	154.50	150.00	150.50	124.99	1,722,000
2023-02-10	159.50	160.50	153.00	155.50	129.14	3,501,000
2023-02-09	162.50	168.00	159.00	160.50	133.29	11,520,000
2023-02-08	152.00	162.00	149.50	162.00	134.54	9,105,000

← NewerPage 15 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.