Anpec Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	142.50	148.00	142.00	147.50	122.50	2,866,000
2023-02-06	145.00	146.00	142.00	142.00	117.93	2,274,000
2023-02-03	144.00	149.00	143.00	147.00	122.08	7,135,000
2023-02-02	144.00	144.00	139.50	141.50	117.51	3,630,000
2023-02-01	138.50	140.00	135.50	138.00	114.61	1,598,000
2023-01-31	134.00	137.50	133.50	136.50	113.36	2,062,000
2023-01-30	129.50	136.50	129.00	134.00	111.29	3,420,000
2023-01-17	127.50	128.00	125.00	126.50	105.06	662,000
2023-01-16	124.00	127.00	124.00	126.50	105.06	718,000
2023-01-13	127.50	129.00	123.00	124.50	103.40	1,645,000
2023-01-12	131.00	133.00	125.50	126.50	105.06	2,328,000
2023-01-11	127.00	131.50	127.00	128.00	106.30	1,956,000
2023-01-10	126.00	128.50	125.50	126.50	105.06	1,283,000
2023-01-09	123.00	128.50	120.00	127.50	105.89	3,111,000
2023-01-06	114.50	119.00	113.00	119.00	98.828	905,000
2023-01-05	117.50	120.00	116.00	116.50	96.752	604,000
2023-01-04	117.00	118.50	116.00	116.50	96.752	477,000
2023-01-03	113.00	117.50	113.00	117.00	97.167	474,000
2022-12-30	117.50	118.00	115.00	115.00	95.506	424,000
2022-12-29	114.00	116.00	111.50	115.00	95.506	599,000
2022-12-28	115.50	116.00	114.00	115.00	95.506	838,000
2022-12-27	116.50	121.50	116.50	118.50	98.413	1,438,000
2022-12-26	117.50	117.50	114.00	114.50	95.091	563,000
2022-12-23	114.00	118.00	113.50	117.50	97.583	749,000
2022-12-22	119.50	120.00	117.00	118.00	97.998	467,000
2022-12-21	119.00	120.00	116.50	117.00	97.167	855,000
2022-12-20	122.50	124.50	118.00	118.00	97.998	1,636,000
2022-12-19	129.00	129.50	123.50	123.50	102.57	1,884,000
2022-12-16	133.00	133.00	130.00	130.50	108.38	1,111,000
2022-12-15	135.00	138.00	134.00	135.50	112.53	1,696,000
2022-12-14	129.50	134.00	129.50	134.00	111.29	850,000
2022-12-13	132.50	134.00	129.50	130.00	107.96	912,000
2022-12-12	130.00	132.50	128.00	132.50	110.04	1,038,000
2022-12-09	135.50	136.00	130.00	131.00	108.79	1,847,000
2022-12-08	133.50	135.50	133.00	133.50	110.87	1,168,000
2022-12-07	136.50	139.00	133.00	133.50	110.87	2,141,000
2022-12-06	143.50	144.00	138.50	139.50	115.85	3,100,000
2022-12-05	146.50	149.00	143.00	145.50	120.84	4,384,000
2022-12-02	139.50	148.00	138.50	147.00	122.08	6,974,000
2022-12-01	136.00	142.00	135.00	139.50	115.85	8,220,000
2022-11-30	127.00	134.00	126.00	131.00	108.79	6,943,000
2022-11-29	125.50	125.50	121.50	122.50	101.74	1,875,000
2022-11-28	122.50	126.50	122.50	126.50	105.06	1,037,000
2022-11-25	128.50	129.00	124.50	125.00	103.81	3,750,000
2022-11-24	118.00	128.50	118.00	128.50	106.72	4,003,000
2022-11-23	117.50	118.00	116.50	117.00	97.167	510,000
2022-11-22	116.50	117.00	115.00	116.00	96.337	570,000
2022-11-21	118.50	119.50	115.50	116.00	96.337	822,000
2022-11-18	123.50	124.50	118.00	118.50	98.413	1,817,000
2022-11-17	120.00	124.00	119.50	124.00	102.98	2,041,000
2022-11-16	120.00	122.00	117.50	120.50	100.07	1,513,000
2022-11-15	118.50	122.50	117.00	119.50	99.244	2,663,000
2022-11-14	116.00	118.00	113.50	117.50	97.583	1,842,000
2022-11-11	122.00	123.00	116.00	116.00	96.337	2,416,000
2022-11-10	115.00	116.50	113.50	116.50	96.752	800,000
2022-11-09	114.00	116.50	112.50	115.50	95.922	2,039,000
2022-11-08	112.50	116.00	110.00	110.00	91.354	1,787,000
2022-11-07	111.50	114.00	110.50	111.50	92.600	1,371,000
2022-11-04	112.00	112.00	108.50	111.00	92.184	920,000
2022-11-03	107.50	112.00	107.50	112.00	93.015	942,000

← NewerPage 16 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.