Anpec Electronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-15 | 235.50 | 249.50 | 235.50 | 242.00 | 187.70 | 6,787,000 |
| 2022-02-14 | 240.50 | 244.00 | 232.00 | 234.00 | 181.49 | 5,208,000 |
| 2022-02-11 | 234.00 | 253.00 | 231.50 | 246.00 | 190.80 | 10,211,000 |
| 2022-02-10 | 233.00 | 238.00 | 226.50 | 230.50 | 178.78 | 4,986,000 |
| 2022-02-09 | 232.00 | 236.00 | 222.00 | 228.50 | 177.23 | 6,712,000 |
| 2022-02-08 | 240.50 | 246.00 | 228.50 | 231.50 | 179.55 | 5,165,000 |
| 2022-02-07 | 237.00 | 245.00 | 235.50 | 244.50 | 189.64 | 2,988,000 |
| 2022-01-26 | 248.50 | 251.00 | 231.50 | 232.50 | 180.33 | 5,910,000 |
| 2022-01-25 | 243.50 | 252.50 | 240.50 | 248.00 | 192.35 | 5,598,000 |
| 2022-01-24 | 242.00 | 248.00 | 233.00 | 245.00 | 190.02 | 4,026,000 |
| 2022-01-21 | 241.50 | 250.00 | 241.50 | 246.50 | 191.19 | 2,976,000 |
| 2022-01-20 | 245.00 | 253.00 | 242.50 | 248.00 | 192.35 | 4,165,000 |
| 2022-01-19 | 239.00 | 247.00 | 239.00 | 245.00 | 190.02 | 2,047,000 |
| 2022-01-18 | 238.50 | 249.50 | 238.50 | 245.50 | 190.41 | 4,940,000 |
| 2022-01-17 | 228.50 | 245.00 | 226.50 | 243.50 | 188.86 | 5,585,000 |
| 2022-01-14 | 221.00 | 233.00 | 217.00 | 232.00 | 179.94 | 6,251,000 |
| 2022-01-13 | 232.50 | 233.00 | 220.50 | 221.00 | 171.41 | 3,201,000 |
| 2022-01-12 | 230.50 | 233.50 | 222.50 | 229.50 | 178.00 | 3,108,000 |
| 2022-01-11 | 235.00 | 237.00 | 226.00 | 228.00 | 176.84 | 3,452,000 |
| 2022-01-10 | 237.00 | 243.00 | 232.50 | 238.00 | 184.59 | 4,477,000 |
| 2022-01-07 | 247.00 | 247.00 | 234.50 | 237.00 | 183.82 | 5,719,000 |
| 2022-01-06 | 251.00 | 256.00 | 239.50 | 241.00 | 186.92 | 7,314,000 |
| 2022-01-05 | 265.00 | 267.50 | 252.00 | 253.50 | 196.62 | 4,878,000 |
| 2022-01-04 | 271.00 | 274.00 | 262.50 | 263.50 | 204.37 | 4,397,000 |
| 2022-01-03 | 282.50 | 286.00 | 272.00 | 272.50 | 211.35 | 4,994,000 |
| 2021-12-30 | 280.50 | 281.50 | 273.50 | 278.50 | 216.01 | 7,237,000 |
| 2021-12-29 | 283.00 | 285.00 | 275.00 | 285.00 | 221.05 | 10,524,000 |
| 2021-12-28 | 275.00 | 283.50 | 269.00 | 278.50 | 216.01 | 19,419,000 |
| 2021-12-27 | 255.00 | 271.50 | 251.00 | 267.50 | 207.48 | 10,667,000 |
| 2021-12-24 | 268.50 | 271.00 | 254.00 | 254.50 | 197.39 | 6,245,000 |
| 2021-12-23 | 266.00 | 272.50 | 260.00 | 262.00 | 203.21 | 8,314,000 |
| 2021-12-22 | 258.50 | 277.00 | 258.00 | 258.00 | 200.11 | 11,298,000 |
| 2021-12-21 | 258.00 | 262.50 | 253.50 | 257.50 | 199.72 | 3,289,000 |
| 2021-12-20 | 263.50 | 271.50 | 255.50 | 256.50 | 198.94 | 4,314,000 |
| 2021-12-17 | 265.00 | 274.50 | 258.50 | 267.50 | 207.48 | 7,382,000 |
| 2021-12-16 | 260.00 | 276.50 | 259.50 | 268.00 | 207.86 | 12,993,000 |
| 2021-12-15 | 231.00 | 253.50 | 231.00 | 253.50 | 196.62 | 7,061,000 |
| 2021-12-14 | 244.00 | 244.00 | 230.50 | 230.50 | 178.78 | 4,180,000 |
| 2021-12-13 | 246.00 | 247.50 | 239.00 | 245.50 | 190.41 | 2,559,000 |
| 2021-12-10 | 245.50 | 251.00 | 240.50 | 245.00 | 190.02 | 4,729,000 |
| 2021-12-09 | 245.50 | 247.00 | 238.00 | 243.50 | 188.86 | 4,241,000 |
| 2021-12-08 | 250.00 | 252.00 | 242.00 | 244.50 | 189.64 | 6,062,000 |
| 2021-12-07 | 266.00 | 270.50 | 242.50 | 247.00 | 191.58 | 10,380,000 |
| 2021-12-06 | 254.50 | 266.00 | 254.00 | 262.00 | 203.21 | 6,223,000 |
| 2021-12-03 | 258.50 | 264.50 | 250.00 | 255.00 | 197.78 | 7,509,000 |
| 2021-12-02 | 268.00 | 269.50 | 251.00 | 254.00 | 197.00 | 5,694,000 |
| 2021-12-01 | 254.50 | 273.00 | 254.00 | 268.00 | 207.86 | 11,275,000 |
| 2021-11-30 | 266.00 | 278.50 | 255.00 | 257.50 | 199.72 | 13,036,000 |
| 2021-11-29 | 261.50 | 263.00 | 243.50 | 256.00 | 198.56 | 13,489,000 |
| 2021-11-26 | 239.50 | 266.50 | 239.50 | 266.50 | 206.70 | 25,280,000 |
| 2021-11-25 | 232.00 | 246.00 | 230.50 | 242.50 | 188.09 | 14,472,000 |
| 2021-11-24 | 226.00 | 239.50 | 217.50 | 234.00 | 181.49 | 10,465,000 |
| 2021-11-23 | 230.00 | 236.50 | 222.50 | 226.00 | 175.29 | 4,412,000 |
| 2021-11-22 | 238.00 | 242.00 | 230.50 | 234.00 | 181.49 | 4,405,000 |
| 2021-11-19 | 244.00 | 248.50 | 226.00 | 238.00 | 184.59 | 9,193,000 |
| 2021-11-18 | 233.00 | 249.00 | 228.00 | 238.50 | 184.98 | 13,547,000 |
| 2021-11-17 | 218.50 | 235.50 | 213.00 | 233.50 | 181.10 | 15,857,000 |
| 2021-11-16 | 218.00 | 221.00 | 205.50 | 214.50 | 166.37 | 9,180,000 |
| 2021-11-15 | 199.50 | 213.00 | 194.00 | 213.00 | 165.20 | 14,417,000 |
| 2021-11-12 | 184.50 | 201.00 | 183.00 | 194.00 | 150.47 | 9,926,000 |
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.