Anpec Electronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 333.00 | 349.50 | 322.00 | 340.00 | 325.54 | 2,749,044 |
| 2026-07-21 | 297.00 | 318.00 | 294.50 | 318.00 | 304.48 | 1,360,131 |
| 2026-07-20 | 300.00 | 300.50 | 278.50 | 289.50 | 277.19 | 1,442,291 |
| 2026-07-17 | 315.00 | 318.00 | 301.00 | 305.00 | 292.03 | 1,386,251 |
| 2026-07-16 | 329.00 | 331.50 | 317.50 | 327.00 | 313.10 | 1,218,309 |
| 2026-07-15 | 331.50 | 336.00 | 324.00 | 333.50 | 319.32 | 1,452,654 |
| 2026-07-14 | 347.00 | 351.00 | 317.00 | 333.00 | 318.84 | 2,369,244 |
| 2026-07-13 | 379.00 | 379.00 | 340.00 | 348.00 | 333.20 | 2,552,957 |
| 2026-07-10 | 376.00 | 376.00 | 376.00 | 376.00 | 360.01 | 0 |
| 2026-07-09 | 381.50 | 395.00 | 370.00 | 376.00 | 360.01 | 2,568,699 |
| 2026-07-08 | 396.00 | 396.00 | 370.00 | 375.00 | 359.06 | 2,456,892 |
| 2026-07-07 | 434.50 | 436.00 | 396.00 | 396.00 | 379.16 | 4,095,215 |
| 2026-07-06 | 416.50 | 440.00 | 413.50 | 440.00 | 421.29 | 3,152,052 |
| 2026-07-03 | 428.00 | 441.00 | 399.00 | 400.00 | 382.99 | 8,522,248 |
| 2026-07-02 | 386.50 | 418.50 | 385.50 | 418.50 | 400.71 | 4,442,635 |
| 2026-07-01 | 380.00 | 398.00 | 375.00 | 380.50 | 364.32 | 4,206,237 |
| 2026-06-30 | 399.00 | 399.00 | 363.50 | 368.00 | 352.35 | 4,494,678 |
| 2026-06-29 | 336.00 | 365.50 | 335.50 | 365.50 | 349.96 | 1,681,377 |
| 2026-06-26 | 360.00 | 373.00 | 332.50 | 332.50 | 318.36 | 1,570,320 |
| 2026-06-25 | 366.00 | 367.00 | 346.00 | 364.00 | 348.52 | 1,671,663 |
| 2026-06-24 | 360.00 | 368.50 | 350.00 | 362.00 | 346.61 | 1,674,140 |
| 2026-06-23 | 400.50 | 422.00 | 360.00 | 361.00 | 345.65 | 4,135,097 |
| 2026-06-22 | 389.00 | 394.00 | 389.00 | 394.00 | 377.25 | 2,197,275 |
| 2026-06-18 | 342.00 | 358.50 | 342.00 | 358.50 | 343.26 | 2,388,341 |
| 2026-06-17 | 317.00 | 332.00 | 313.00 | 326.00 | 312.14 | 905,250 |
| 2026-06-16 | 330.00 | 331.00 | 312.50 | 312.50 | 299.21 | 769,739 |
| 2026-06-15 | 323.00 | 330.00 | 317.00 | 327.00 | 313.10 | 827,862 |
| 2026-06-12 | 304.00 | 319.00 | 302.00 | 313.00 | 299.69 | 695,607 |
| 2026-06-11 | 290.00 | 295.50 | 283.50 | 292.00 | 279.59 | 728,040 |
| 2026-06-10 | 305.00 | 313.00 | 290.00 | 291.00 | 278.63 | 674,376 |
| 2026-06-09 | 304.00 | 317.00 | 303.50 | 311.00 | 297.78 | 566,269 |
| 2026-06-08 | 292.00 | 302.00 | 292.00 | 301.00 | 288.20 | 637,223 |
| 2026-06-05 | 321.50 | 327.00 | 311.00 | 323.50 | 309.75 | 688,214 |
| 2026-06-04 | 327.50 | 334.00 | 325.00 | 325.50 | 311.66 | 472,635 |
| 2026-06-03 | 333.50 | 337.50 | 328.00 | 330.50 | 316.45 | 625,003 |
| 2026-06-02 | 356.00 | 356.00 | 322.00 | 329.00 | 315.01 | 1,482,056 |
| 2026-06-01 | 349.50 | 354.50 | 342.00 | 353.00 | 337.99 | 1,235,249 |
| 2026-05-29 | 353.00 | 355.50 | 341.50 | 345.50 | 330.81 | 1,466,236 |
| 2026-05-28 | 361.00 | 365.50 | 331.00 | 343.00 | 328.42 | 1,915,768 |
| 2026-05-27 | 376.00 | 377.00 | 354.00 | 355.50 | 340.39 | 2,918,970 |
| 2026-05-26 | 383.50 | 383.50 | 354.00 | 369.50 | 353.79 | 5,004,522 |
| 2026-05-25 | 332.00 | 350.00 | 325.00 | 350.00 | 335.12 | 2,547,896 |
| 2026-05-22 | 305.00 | 325.00 | 298.00 | 318.50 | 304.96 | 2,569,817 |
| 2026-05-21 | 312.00 | 316.00 | 300.50 | 302.00 | 289.16 | 2,981,432 |
| 2026-05-20 | 284.00 | 309.00 | 281.00 | 308.50 | 295.38 | 2,598,058 |
| 2026-05-19 | 296.00 | 298.50 | 280.00 | 282.00 | 270.01 | 1,526,104 |
| 2026-05-18 | 283.00 | 296.00 | 276.50 | 296.00 | 283.42 | 1,460,618 |
| 2026-05-15 | 308.50 | 308.50 | 282.00 | 284.50 | 272.40 | 2,445,337 |
| 2026-05-14 | 291.00 | 316.00 | 290.00 | 306.50 | 293.47 | 3,323,532 |
| 2026-05-13 | 285.00 | 293.50 | 279.00 | 287.50 | 275.28 | 1,592,854 |
| 2026-05-12 | 291.00 | 298.00 | 281.50 | 289.50 | 277.19 | 2,975,550 |
| 2026-05-11 | 265.00 | 286.00 | 254.00 | 285.00 | 272.88 | 2,318,125 |
| 2026-05-08 | 258.00 | 274.00 | 258.00 | 260.50 | 249.42 | 1,650,179 |
| 2026-05-07 | 251.50 | 270.00 | 249.00 | 262.00 | 250.86 | 1,833,061 |
| 2026-05-06 | 257.00 | 257.00 | 249.50 | 250.50 | 239.85 | 1,495,500 |
| 2026-05-05 | 246.00 | 259.50 | 245.50 | 251.50 | 240.81 | 1,562,570 |
| 2026-05-04 | 239.50 | 245.50 | 237.50 | 244.00 | 233.63 | 471,219 |
| 2026-04-30 | 240.00 | 241.50 | 235.50 | 235.50 | 225.49 | 492,323 |
| 2026-04-29 | 242.50 | 245.00 | 239.00 | 239.00 | 228.84 | 408,109 |
| 2026-04-28 | 245.00 | 248.00 | 240.00 | 243.50 | 233.15 | 566,832 |
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.