Anpec Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	107.50	112.00	107.50	112.00	93.015	942,000
2022-11-02	107.00	112.00	107.00	109.00	90.523	1,331,000
2022-11-01	105.50	107.00	105.00	106.50	88.447	607,000
2022-10-31	104.00	106.00	103.50	105.50	87.617	646,000
2022-10-28	106.00	107.00	102.00	102.00	84.710	1,066,000
2022-10-27	104.00	109.00	104.00	107.50	89.278	1,227,000
2022-10-26	102.50	105.50	102.00	103.50	85.956	1,098,000
2022-10-25	106.50	106.50	102.00	102.00	84.710	902,000
2022-10-24	108.00	110.50	105.00	105.00	87.201	1,402,000
2022-10-21	108.00	110.00	104.00	104.00	86.371	903,000
2022-10-20	106.50	109.50	105.00	108.50	90.108	872,000
2022-10-19	108.50	111.50	107.00	107.00	88.862	907,000
2022-10-18	111.00	112.00	107.00	108.00	89.693	1,128,000
2022-10-17	106.00	108.00	103.00	108.00	89.693	1,115,000
2022-10-14	105.00	109.50	104.00	108.00	89.693	1,361,000
2022-10-13	105.00	106.00	99.900	100.50	83.464	1,369,000
2022-10-12	103.50	106.00	102.00	105.00	87.201	1,034,000
2022-10-11	107.00	108.00	103.00	103.00	85.540	1,545,000
2022-10-07	117.00	117.00	111.50	112.50	93.430	2,337,000
2022-10-06	122.00	123.00	117.00	118.50	98.413	2,344,000
2022-10-05	130.00	130.00	120.00	123.00	102.15	3,977,000
2022-10-04	119.00	126.50	118.00	126.50	105.06	2,536,000
2022-10-03	107.00	116.50	107.00	115.50	95.922	1,340,000
2022-09-30	103.00	111.00	101.50	110.50	91.769	1,113,000
2022-09-29	106.00	107.50	103.00	104.50	86.786	802,000
2022-09-28	111.50	113.00	103.00	103.00	85.540	1,334,000
2022-09-27	111.00	113.50	107.50	112.00	93.015	1,529,000
2022-09-26	117.50	119.00	110.00	112.00	93.015	1,537,000
2022-09-23	121.00	122.50	118.50	119.00	98.828	1,005,000
2022-09-22	117.00	122.00	115.50	121.50	100.90	982,000
2022-09-21	119.00	121.00	118.00	118.50	98.413	869,000
2022-09-20	119.00	124.00	118.00	119.50	99.244	3,043,000
2022-09-19	116.50	116.50	113.50	114.00	94.676	667,000
2022-09-16	118.00	119.00	115.50	116.00	96.337	680,000
2022-09-15	119.50	121.00	118.00	118.00	97.998	616,000
2022-09-14	115.50	119.50	115.50	119.50	99.244	805,000
2022-09-13	121.00	124.00	120.00	120.00	99.659	792,000
2022-09-12	122.50	124.50	119.50	120.00	99.659	911,000
2022-09-08	121.00	122.50	118.00	121.00	100.49	1,434,000
2022-09-07	118.50	122.50	114.50	122.50	101.74	3,038,000
2022-09-06	131.00	131.00	124.50	126.50	105.06	970,000
2022-09-05	133.50	134.00	128.00	129.00	107.13	1,098,000
2022-09-02	136.00	136.50	131.50	133.00	110.46	1,407,000
2022-09-01	139.00	140.00	135.00	135.00	112.12	1,259,000
2022-08-31	140.00	141.50	138.00	141.00	117.10	795,000
2022-08-30	139.50	140.50	137.00	140.00	116.27	577,000
2022-08-29	138.00	139.50	137.00	138.00	114.61	1,031,000
2022-08-26	145.00	147.50	143.00	143.50	119.18	1,787,000
2022-08-25	143.00	145.50	142.00	142.00	117.93	1,364,000
2022-08-24	144.50	145.50	140.00	141.00	117.10	1,447,000
2022-08-23	145.00	145.50	141.50	143.00	118.76	2,125,000
2022-08-22	144.00	154.50	144.00	149.00	123.74	2,694,000
2022-08-19	143.00	151.50	142.50	147.00	122.08	4,465,000
2022-08-18	139.50	143.00	138.50	141.50	117.51	2,606,000
2022-08-17	138.00	141.50	137.50	139.50	115.85	2,032,000
2022-08-16	142.00	143.50	136.50	137.00	113.78	2,693,000
2022-08-15	138.50	142.00	138.50	141.00	117.10	3,849,000
2022-08-12	133.50	142.00	132.00	138.50	115.02	10,800,000
2022-08-11	128.50	132.00	126.50	132.00	109.62	2,181,000
2022-08-10	119.50	121.50	118.50	120.00	99.659	576,000

← NewerPage 17 of 21 · 1,221 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.