Anpec Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	258.00	259.50	238.50	247.00	236.50	1,305,174
2026-04-24	255.00	262.00	249.00	253.50	242.72	2,020,903
2026-04-23	251.00	251.00	235.00	239.50	229.32	1,380,080
2026-04-22	238.50	251.50	237.00	246.00	235.54	1,468,330
2026-04-21	233.50	238.00	232.50	237.00	226.92	445,267
2026-04-20	235.50	235.50	232.00	232.50	222.61	413,085
2026-04-17	223.00	230.00	223.00	229.00	219.26	409,050
2026-04-16	222.50	225.50	222.50	223.50	214.00	261,187
2026-04-15	225.00	227.00	223.50	223.50	214.00	301,362
2026-04-14	224.50	225.00	222.00	222.00	212.56	321,234
2026-04-13	217.50	221.50	217.50	221.00	211.60	228,054
2026-04-10	222.00	222.50	220.00	220.00	210.65	251,570
2026-04-09	219.00	222.00	218.00	220.00	210.65	312,213
2026-04-08	215.50	218.00	215.00	217.50	208.25	371,402
2026-04-07	212.00	212.00	207.50	211.00	202.03	329,926
2026-04-02	215.00	215.50	208.50	209.50	200.59	480,822
2026-04-01	216.50	216.50	213.50	214.00	204.90	219,010
2026-03-31	214.00	218.00	210.50	210.50	201.55	346,076
2026-03-30	216.00	216.00	213.00	215.00	205.86	358,025
2026-03-27	218.00	219.50	216.00	219.50	210.17	246,005
2026-03-26	226.00	228.00	221.00	221.00	211.60	245,479
2026-03-25	225.00	226.50	225.00	225.50	215.91	202,039
2026-03-24	227.00	227.00	220.00	222.00	212.56	251,065
2026-03-23	225.00	225.50	221.00	222.00	212.56	263,136
2026-03-20	239.00	240.50	229.50	229.50	219.74	815,105
2026-03-19	234.00	242.00	234.00	237.50	227.40	1,319,456
2026-03-18	230.00	235.00	229.50	232.00	222.14	497,224
2026-03-17	226.50	229.50	226.50	228.00	218.31	198,049
2026-03-16	224.50	227.00	223.50	223.50	214.00	263,110
2026-03-13	224.00	229.00	222.00	226.50	216.87	265,081
2026-03-12	230.50	230.50	226.50	227.50	217.83	281,503
2026-03-11	225.00	234.00	223.50	233.00	223.09	451,546
2026-03-10	225.50	225.50	219.50	223.00	213.52	212,052
2026-03-09	215.00	217.50	208.00	217.00	207.77	538,067
2026-03-06	223.00	224.50	220.00	223.00	213.52	204,026
2026-03-05	221.00	225.00	220.00	223.50	214.00	313,112
2026-03-04	221.00	221.50	213.00	214.50	205.38	682,062
2026-03-03	236.00	236.00	224.50	224.50	214.96	675,154
2026-03-02	234.50	235.00	231.00	234.00	224.05	526,504
2026-02-26	238.50	243.00	237.00	237.50	227.40	746,275
2026-02-25	240.50	241.00	234.00	236.00	225.97	560,634
2026-02-24	238.50	241.00	235.50	240.00	229.80	632,355
2026-02-23	238.00	238.50	231.00	236.00	225.97	465,051
2026-02-11	235.00	238.50	234.00	235.50	225.49	346,619
2026-02-10	236.00	238.00	233.50	236.00	225.97	460,181
2026-02-09	243.00	245.50	233.00	233.00	223.09	682,149
2026-02-06	247.00	247.00	235.00	237.00	226.92	886,058
2026-02-05	248.00	255.00	247.00	249.00	238.41	412,147
2026-02-04	257.00	257.00	248.50	252.00	241.29	602,194
2026-02-03	255.50	262.00	252.50	260.00	248.95	937,546
2026-02-02	252.00	261.00	244.00	249.50	238.89	896,166
2026-01-30	265.50	265.50	255.00	259.50	248.47	1,009,343
2026-01-29	270.00	278.00	265.00	267.00	255.65	2,254,720
2026-01-28	270.00	276.50	260.00	263.50	252.30	2,723,226
2026-01-27	247.50	265.00	246.50	262.50	251.34	3,173,423
2026-01-26	243.00	250.00	241.00	248.00	237.46	1,006,249
2026-01-23	245.50	247.50	236.50	243.00	232.67	1,043,611
2026-01-22	235.00	252.00	234.50	242.50	232.19	2,274,311
2026-01-21	223.00	236.50	221.00	235.00	225.01	1,911,628
2026-01-20	219.00	224.00	217.50	223.50	214.00	288,724

← NewerPage 3 of 21 · 1,219 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.