Anpec Electronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 122.00 | 124.00 | 121.00 | 122.00 | 101.32 | 879,000 |
| 2022-08-08 | 119.50 | 121.50 | 118.00 | 121.50 | 100.90 | 751,000 |
| 2022-08-05 | 120.00 | 122.50 | 120.00 | 121.00 | 100.49 | 611,000 |
| 2022-08-04 | 119.50 | 119.50 | 114.50 | 118.50 | 98.413 | 969,000 |
| 2022-08-03 | 123.00 | 123.50 | 118.00 | 119.50 | 99.244 | 832,000 |
| 2022-08-02 | 123.00 | 124.00 | 121.00 | 122.00 | 101.32 | 824,000 |
| 2022-08-01 | 126.50 | 126.50 | 124.00 | 125.50 | 104.23 | 578,000 |
| 2022-07-29 | 127.00 | 128.00 | 125.50 | 125.50 | 104.23 | 702,000 |
| 2022-07-28 | 131.00 | 131.00 | 123.50 | 124.00 | 102.98 | 1,730,000 |
| 2022-07-27 | 134.00 | 137.50 | 132.50 | 136.50 | 105.87 | 1,171,000 |
| 2022-07-26 | 143.50 | 143.50 | 134.00 | 134.00 | 103.93 | 1,790,000 |
| 2022-07-25 | 147.50 | 147.50 | 142.50 | 142.50 | 110.52 | 855,000 |
| 2022-07-22 | 150.00 | 151.50 | 145.50 | 147.00 | 114.01 | 1,991,000 |
| 2022-07-21 | 143.50 | 151.50 | 143.00 | 150.00 | 116.34 | 2,521,000 |
| 2022-07-20 | 141.00 | 144.50 | 140.50 | 142.00 | 110.14 | 1,608,000 |
| 2022-07-19 | 140.00 | 140.50 | 137.00 | 137.00 | 106.26 | 781,000 |
| 2022-07-18 | 141.00 | 143.00 | 139.50 | 140.00 | 108.59 | 963,000 |
| 2022-07-15 | 139.50 | 141.00 | 136.50 | 139.50 | 108.20 | 1,101,000 |
| 2022-07-14 | 130.50 | 139.50 | 129.00 | 139.00 | 107.81 | 1,322,000 |
| 2022-07-13 | 134.00 | 136.00 | 133.00 | 133.00 | 103.16 | 778,000 |
| 2022-07-12 | 134.50 | 135.00 | 128.50 | 129.50 | 100.44 | 1,147,000 |
| 2022-07-11 | 137.50 | 138.50 | 134.50 | 137.50 | 106.65 | 730,000 |
| 2022-07-08 | 135.00 | 140.00 | 134.50 | 137.50 | 106.65 | 1,488,000 |
| 2022-07-07 | 130.00 | 135.50 | 128.00 | 133.50 | 103.54 | 2,123,000 |
| 2022-07-06 | 138.00 | 140.00 | 129.50 | 129.50 | 100.44 | 1,858,000 |
| 2022-07-05 | 140.50 | 140.50 | 133.00 | 138.00 | 107.03 | 1,329,000 |
| 2022-07-04 | 140.00 | 142.00 | 135.00 | 136.50 | 105.87 | 1,360,000 |
| 2022-07-01 | 145.00 | 145.50 | 138.50 | 139.00 | 107.81 | 2,111,000 |
| 2022-06-30 | 149.50 | 150.00 | 142.50 | 142.50 | 110.52 | 1,933,000 |
| 2022-06-29 | 150.00 | 154.00 | 148.50 | 150.50 | 116.73 | 1,056,000 |
| 2022-06-28 | 159.50 | 160.00 | 150.50 | 152.50 | 118.28 | 1,763,000 |
| 2022-06-27 | 161.00 | 163.50 | 159.50 | 161.00 | 124.87 | 1,297,000 |
| 2022-06-24 | 156.00 | 161.00 | 155.50 | 156.50 | 121.38 | 1,370,000 |
| 2022-06-23 | 154.50 | 157.50 | 152.00 | 154.00 | 119.44 | 1,540,000 |
| 2022-06-22 | 164.50 | 164.50 | 153.50 | 153.50 | 119.06 | 1,852,000 |
| 2022-06-21 | 162.50 | 165.50 | 159.00 | 164.50 | 127.59 | 1,656,000 |
| 2022-06-20 | 171.00 | 171.00 | 160.00 | 160.00 | 124.10 | 1,810,000 |
| 2022-06-17 | 171.00 | 173.00 | 164.00 | 168.00 | 130.30 | 3,189,000 |
| 2022-06-16 | 187.50 | 189.00 | 171.50 | 171.50 | 133.02 | 3,298,000 |
| 2022-06-15 | 191.00 | 194.00 | 184.00 | 184.00 | 142.71 | 2,014,000 |
| 2022-06-14 | 194.00 | 196.50 | 188.00 | 191.50 | 148.53 | 1,893,000 |
| 2022-06-13 | 192.00 | 195.00 | 192.00 | 194.00 | 150.47 | 1,353,000 |
| 2022-06-10 | 204.00 | 205.50 | 200.00 | 201.00 | 155.90 | 1,414,000 |
| 2022-06-09 | 205.00 | 208.00 | 203.00 | 208.00 | 161.33 | 846,000 |
| 2022-06-08 | 211.50 | 213.00 | 205.00 | 205.50 | 159.39 | 1,684,000 |
| 2022-06-07 | 212.00 | 214.50 | 207.50 | 209.00 | 162.10 | 3,081,000 |
| 2022-06-06 | 216.50 | 217.50 | 205.50 | 207.00 | 160.55 | 3,824,000 |
| 2022-06-02 | 209.00 | 218.00 | 208.00 | 216.00 | 167.53 | 3,013,000 |
| 2022-06-01 | 211.50 | 215.00 | 209.00 | 210.00 | 162.88 | 1,174,000 |
| 2022-05-31 | 210.00 | 212.50 | 208.50 | 212.00 | 164.43 | 1,245,000 |
| 2022-05-30 | 204.50 | 211.50 | 203.50 | 209.50 | 162.49 | 1,612,000 |
| 2022-05-27 | 200.50 | 202.50 | 198.00 | 199.50 | 154.73 | 967,000 |
| 2022-05-26 | 202.00 | 203.00 | 194.00 | 194.50 | 150.86 | 1,203,000 |
| 2022-05-25 | 199.00 | 202.00 | 197.00 | 200.50 | 155.51 | 946,000 |
| 2022-05-24 | 207.00 | 208.00 | 198.00 | 198.00 | 153.57 | 1,701,000 |
| 2022-05-23 | 214.00 | 217.00 | 206.00 | 206.00 | 159.78 | 1,957,000 |
| 2022-05-20 | 212.50 | 216.00 | 209.00 | 212.00 | 164.43 | 2,051,000 |
| 2022-05-19 | 203.00 | 211.50 | 203.00 | 209.50 | 162.49 | 1,272,000 |
| 2022-05-18 | 215.00 | 216.50 | 208.00 | 209.50 | 162.49 | 2,214,000 |
| 2022-05-17 | 204.00 | 211.00 | 203.00 | 211.00 | 163.65 | 1,448,000 |
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.