Anpec Electronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 210.50 | 216.00 | 202.50 | 202.50 | 157.06 | 2,511,000 |
| 2022-05-13 | 206.50 | 208.00 | 204.50 | 206.00 | 159.78 | 2,323,000 |
| 2022-05-12 | 196.50 | 211.00 | 196.50 | 201.00 | 155.90 | 4,649,000 |
| 2022-05-11 | 203.50 | 203.50 | 197.50 | 197.50 | 153.18 | 1,541,000 |
| 2022-05-10 | 197.00 | 205.00 | 194.50 | 204.00 | 158.22 | 2,934,000 |
| 2022-05-09 | 199.50 | 203.00 | 193.50 | 202.50 | 157.06 | 2,040,000 |
| 2022-05-06 | 199.00 | 202.50 | 197.00 | 200.50 | 155.51 | 1,653,000 |
| 2022-05-05 | 207.00 | 208.50 | 204.50 | 207.00 | 160.55 | 2,032,000 |
| 2022-05-04 | 198.50 | 202.50 | 198.00 | 200.00 | 155.12 | 1,730,000 |
| 2022-05-03 | 188.50 | 198.00 | 188.50 | 196.50 | 152.41 | 1,356,000 |
| 2022-04-29 | 191.50 | 198.50 | 188.50 | 190.00 | 147.37 | 2,460,000 |
| 2022-04-28 | 188.50 | 191.00 | 182.50 | 183.50 | 142.32 | 3,057,000 |
| 2022-04-27 | 181.50 | 192.50 | 180.50 | 187.00 | 145.04 | 3,779,000 |
| 2022-04-26 | 200.50 | 201.50 | 196.00 | 196.00 | 152.02 | 1,682,000 |
| 2022-04-25 | 207.00 | 209.00 | 197.00 | 197.00 | 152.79 | 2,639,000 |
| 2022-04-22 | 213.50 | 215.00 | 210.00 | 213.00 | 165.20 | 1,482,000 |
| 2022-04-21 | 215.50 | 218.00 | 211.00 | 217.00 | 168.31 | 1,181,000 |
| 2022-04-20 | 220.00 | 222.00 | 216.50 | 216.50 | 167.92 | 1,200,000 |
| 2022-04-19 | 220.00 | 223.50 | 216.00 | 216.00 | 167.53 | 1,328,000 |
| 2022-04-18 | 227.00 | 227.00 | 216.50 | 216.50 | 167.92 | 1,502,000 |
| 2022-04-15 | 217.50 | 228.00 | 215.50 | 228.00 | 176.84 | 2,948,000 |
| 2022-04-14 | 226.00 | 229.00 | 222.00 | 222.00 | 172.19 | 1,792,000 |
| 2022-04-13 | 229.00 | 230.00 | 222.00 | 224.50 | 174.12 | 3,656,000 |
| 2022-04-12 | 219.00 | 231.00 | 216.00 | 228.00 | 176.84 | 3,149,000 |
| 2022-04-11 | 231.00 | 231.50 | 220.00 | 221.50 | 171.80 | 3,776,000 |
| 2022-04-08 | 245.00 | 246.00 | 231.00 | 234.00 | 181.49 | 6,186,000 |
| 2022-04-07 | 244.50 | 246.50 | 233.50 | 233.50 | 181.10 | 4,607,000 |
| 2022-04-06 | 261.50 | 262.50 | 248.50 | 249.00 | 193.13 | 7,387,000 |
| 2022-04-01 | 255.00 | 263.50 | 250.00 | 263.50 | 204.37 | 13,152,000 |
| 2022-03-31 | 253.50 | 262.00 | 247.50 | 256.50 | 198.94 | 17,595,000 |
| 2022-03-30 | 235.00 | 243.50 | 230.50 | 241.50 | 187.31 | 7,710,000 |
| 2022-03-29 | 228.00 | 232.50 | 227.00 | 232.00 | 179.94 | 1,565,000 |
| 2022-03-28 | 226.00 | 228.00 | 218.00 | 228.00 | 176.84 | 1,212,000 |
| 2022-03-25 | 231.50 | 233.50 | 224.00 | 227.50 | 176.45 | 1,695,000 |
| 2022-03-24 | 230.00 | 233.00 | 228.00 | 229.50 | 178.00 | 1,558,000 |
| 2022-03-23 | 228.00 | 233.00 | 227.50 | 230.00 | 178.39 | 2,297,000 |
| 2022-03-22 | 225.00 | 227.50 | 223.00 | 227.50 | 176.45 | 1,261,000 |
| 2022-03-21 | 227.50 | 231.50 | 225.50 | 228.00 | 176.84 | 2,965,000 |
| 2022-03-18 | 218.50 | 225.50 | 216.00 | 225.50 | 174.90 | 4,048,000 |
| 2022-03-17 | 213.00 | 221.00 | 211.00 | 218.50 | 169.47 | 3,132,000 |
| 2022-03-16 | 203.00 | 208.50 | 200.00 | 205.50 | 159.39 | 2,525,000 |
| 2022-03-15 | 214.00 | 214.00 | 195.50 | 197.00 | 152.79 | 3,693,000 |
| 2022-03-14 | 216.00 | 218.00 | 212.00 | 214.00 | 165.98 | 1,355,000 |
| 2022-03-11 | 217.50 | 219.50 | 210.00 | 215.00 | 166.76 | 1,750,000 |
| 2022-03-10 | 221.00 | 222.50 | 216.50 | 220.50 | 171.02 | 1,933,000 |
| 2022-03-09 | 215.50 | 215.50 | 207.00 | 211.50 | 164.04 | 1,484,000 |
| 2022-03-08 | 213.50 | 223.50 | 207.00 | 208.00 | 161.33 | 3,881,000 |
| 2022-03-07 | 228.50 | 229.50 | 212.50 | 215.00 | 166.76 | 2,610,000 |
| 2022-03-04 | 229.00 | 235.00 | 228.00 | 230.50 | 178.78 | 1,520,000 |
| 2022-03-03 | 233.00 | 237.50 | 228.00 | 230.50 | 178.78 | 2,362,000 |
| 2022-03-02 | 223.00 | 232.00 | 223.00 | 230.50 | 178.78 | 2,047,000 |
| 2022-03-01 | 226.00 | 230.50 | 225.50 | 226.00 | 175.29 | 1,675,000 |
| 2022-02-25 | 225.50 | 228.00 | 222.00 | 222.50 | 172.57 | 2,172,000 |
| 2022-02-24 | 222.50 | 225.00 | 217.50 | 219.00 | 169.86 | 2,560,000 |
| 2022-02-23 | 222.50 | 229.00 | 222.50 | 226.00 | 175.29 | 1,962,000 |
| 2022-02-22 | 228.00 | 228.50 | 220.00 | 222.00 | 172.19 | 3,620,000 |
| 2022-02-21 | 236.50 | 240.50 | 228.00 | 229.00 | 177.61 | 5,174,000 |
| 2022-02-18 | 233.00 | 239.00 | 233.00 | 239.00 | 185.37 | 2,662,000 |
| 2022-02-17 | 251.00 | 254.00 | 238.00 | 238.50 | 184.98 | 6,107,000 |
| 2022-02-16 | 251.00 | 255.00 | 246.00 | 249.50 | 193.51 | 8,741,000 |
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.