Anpec Electronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 219.00 | 224.00 | 217.50 | 223.50 | 214.00 | 288,724 |
| 2026-01-19 | 216.50 | 222.50 | 213.00 | 220.00 | 210.65 | 646,647 |
| 2026-01-16 | 222.00 | 225.00 | 215.50 | 216.50 | 207.30 | 893,147 |
| 2026-01-15 | 223.00 | 223.00 | 219.50 | 221.00 | 211.60 | 313,005 |
| 2026-01-14 | 220.00 | 224.00 | 219.50 | 220.00 | 210.65 | 561,151 |
| 2026-01-13 | 222.50 | 222.50 | 217.00 | 218.50 | 209.21 | 319,547 |
| 2026-01-12 | 217.00 | 223.00 | 216.50 | 222.50 | 213.04 | 265,311 |
| 2026-01-09 | 221.50 | 222.50 | 211.50 | 216.00 | 206.82 | 732,230 |
| 2026-01-08 | 227.00 | 236.00 | 221.00 | 221.00 | 211.60 | 1,103,031 |
| 2026-01-07 | 212.50 | 232.50 | 212.50 | 227.50 | 217.83 | 1,254,562 |
| 2026-01-06 | 215.50 | 218.00 | 211.50 | 211.50 | 202.51 | 627,168 |
| 2026-01-05 | 219.00 | 220.50 | 215.50 | 215.50 | 206.34 | 209,599 |
| 2026-01-02 | 218.00 | 220.00 | 216.50 | 217.50 | 208.25 | 241,301 |
| 2025-12-31 | 213.00 | 218.50 | 213.00 | 216.00 | 206.82 | 137,125 |
| 2025-12-30 | 212.00 | 215.00 | 212.00 | 214.50 | 205.38 | 127,104 |
| 2025-12-29 | 217.50 | 217.50 | 213.00 | 213.00 | 203.94 | 208,833 |
| 2025-12-26 | 219.50 | 220.00 | 217.00 | 217.00 | 207.77 | 93,101 |
| 2025-12-24 | 217.50 | 219.50 | 217.00 | 217.50 | 208.25 | 90,025 |
| 2025-12-23 | 220.00 | 222.00 | 217.50 | 217.50 | 208.25 | 132,025 |
| 2025-12-22 | 218.50 | 222.00 | 217.50 | 220.00 | 210.65 | 252,349 |
| 2025-12-19 | 217.00 | 218.00 | 215.00 | 217.50 | 208.25 | 181,149 |
| 2025-12-18 | 212.00 | 217.00 | 211.50 | 215.00 | 205.86 | 189,022 |
| 2025-12-17 | 215.50 | 216.50 | 213.00 | 213.00 | 203.94 | 240,004 |
| 2025-12-16 | 215.00 | 215.50 | 210.00 | 214.50 | 205.38 | 360,020 |
| 2025-12-15 | 218.50 | 218.50 | 214.50 | 215.00 | 205.86 | 210,055 |
| 2025-12-12 | 221.50 | 222.00 | 218.00 | 219.00 | 209.69 | 239,261 |
| 2025-12-11 | 230.00 | 232.00 | 219.00 | 220.00 | 210.65 | 455,619 |
| 2025-12-10 | 231.00 | 231.00 | 227.50 | 227.50 | 217.83 | 256,016 |
| 2025-12-09 | 228.50 | 231.00 | 226.00 | 231.00 | 221.18 | 604,126 |
| 2025-12-08 | 228.50 | 230.00 | 227.50 | 228.50 | 218.79 | 270,022 |
| 2025-12-05 | 231.50 | 231.50 | 228.00 | 228.50 | 218.79 | 241,025 |
| 2025-12-04 | 230.00 | 231.50 | 229.00 | 231.50 | 221.66 | 297,400 |
| 2025-12-03 | 230.50 | 233.00 | 228.00 | 231.50 | 221.66 | 228,026 |
| 2025-12-02 | 231.00 | 232.00 | 229.50 | 232.00 | 222.14 | 340,043 |
| 2025-12-01 | 240.50 | 240.50 | 228.00 | 230.00 | 220.22 | 593,866 |
| 2025-11-28 | 240.50 | 243.00 | 239.00 | 241.00 | 230.75 | 323,188 |
| 2025-11-27 | 237.00 | 240.00 | 236.00 | 240.00 | 229.80 | 369,711 |
| 2025-11-26 | 232.00 | 237.00 | 231.50 | 235.00 | 225.01 | 324,015 |
| 2025-11-25 | 232.50 | 234.00 | 227.00 | 229.50 | 219.74 | 391,426 |
| 2025-11-24 | 228.50 | 234.50 | 228.50 | 231.50 | 221.66 | 475,251 |
| 2025-11-21 | 230.00 | 231.00 | 224.00 | 225.50 | 215.91 | 744,676 |
| 2025-11-20 | 238.00 | 238.50 | 234.50 | 236.00 | 225.97 | 457,054 |
| 2025-11-19 | 235.00 | 238.00 | 231.50 | 234.00 | 224.05 | 504,167 |
| 2025-11-18 | 238.50 | 240.00 | 234.00 | 235.50 | 225.49 | 483,623 |
| 2025-11-17 | 241.00 | 243.50 | 239.00 | 239.50 | 229.32 | 468,188 |
| 2025-11-14 | 239.00 | 242.50 | 237.50 | 238.50 | 228.36 | 489,300 |
| 2025-11-13 | 244.00 | 244.00 | 237.00 | 241.50 | 231.23 | 600,186 |
| 2025-11-12 | 245.00 | 245.00 | 237.50 | 238.00 | 227.88 | 526,396 |
| 2025-11-11 | 237.50 | 242.00 | 235.50 | 241.50 | 231.23 | 670,759 |
| 2025-11-10 | 229.50 | 238.00 | 229.00 | 235.00 | 225.01 | 320,300 |
| 2025-11-07 | 233.50 | 235.00 | 229.00 | 229.50 | 219.74 | 331,312 |
| 2025-11-06 | 232.00 | 237.00 | 232.00 | 236.00 | 225.97 | 392,168 |
| 2025-11-05 | 229.00 | 235.00 | 228.50 | 231.00 | 221.18 | 628,069 |
| 2025-11-04 | 245.50 | 247.50 | 235.50 | 235.50 | 225.49 | 728,370 |
| 2025-11-03 | 239.50 | 245.00 | 239.50 | 244.50 | 234.10 | 725,815 |
| 2025-10-31 | 237.50 | 240.00 | 236.50 | 239.50 | 229.32 | 374,614 |
| 2025-10-30 | 238.50 | 239.00 | 235.00 | 238.00 | 227.88 | 486,122 |
| 2025-10-29 | 236.00 | 239.00 | 234.00 | 238.00 | 227.88 | 734,184 |
| 2025-10-28 | 239.00 | 241.50 | 232.00 | 236.00 | 225.97 | 1,331,254 |
| 2025-10-27 | 232.00 | 240.00 | 230.50 | 240.00 | 229.80 | 1,433,148 |
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.