Anpec Electronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 228.50 | 234.50 | 228.50 | 231.00 | 221.18 | 1,044,167 |
| 2025-10-22 | 228.50 | 234.50 | 228.50 | 229.50 | 219.74 | 1,020,306 |
| 2025-10-21 | 224.50 | 231.50 | 224.50 | 228.00 | 218.31 | 1,296,176 |
| 2025-10-20 | 218.50 | 224.50 | 218.50 | 224.00 | 214.48 | 865,031 |
| 2025-10-17 | 215.00 | 219.00 | 214.50 | 218.50 | 209.21 | 581,204 |
| 2025-10-16 | 215.50 | 219.00 | 214.50 | 215.00 | 205.86 | 817,246 |
| 2025-10-15 | 214.00 | 216.00 | 213.50 | 215.50 | 206.34 | 378,200 |
| 2025-10-14 | 217.00 | 220.50 | 214.50 | 214.50 | 205.38 | 962,105 |
| 2025-10-13 | 205.00 | 218.00 | 205.00 | 216.00 | 206.82 | 983,543 |
| 2025-10-09 | 221.50 | 222.50 | 216.00 | 216.00 | 206.82 | 843,456 |
| 2025-10-08 | 218.50 | 222.00 | 218.00 | 219.50 | 210.17 | 869,750 |
| 2025-10-07 | 224.00 | 225.00 | 216.00 | 219.00 | 209.69 | 1,675,248 |
| 2025-10-03 | 241.00 | 248.50 | 222.00 | 222.00 | 212.56 | 4,634,557 |
| 2025-10-02 | 228.00 | 242.50 | 227.50 | 240.00 | 229.80 | 4,821,869 |
| 2025-10-01 | 223.00 | 224.00 | 220.00 | 220.50 | 211.13 | 993,616 |
| 2025-09-30 | 223.00 | 224.50 | 216.00 | 222.50 | 213.04 | 1,465,023 |
| 2025-09-29 | 224.50 | 224.50 | 224.50 | 224.50 | 214.96 | 0 |
| 2025-09-26 | 224.00 | 225.50 | 220.50 | 224.50 | 214.96 | 2,428,193 |
| 2025-09-25 | 226.00 | 228.00 | 223.00 | 223.50 | 214.00 | 2,825,498 |
| 2025-09-24 | 222.00 | 223.50 | 221.50 | 222.50 | 213.04 | 1,416,403 |
| 2025-09-23 | 222.50 | 223.00 | 220.00 | 221.00 | 211.60 | 1,433,255 |
| 2025-09-22 | 222.00 | 223.50 | 220.50 | 221.50 | 212.08 | 1,828,101 |
| 2025-09-19 | 220.00 | 222.00 | 219.00 | 221.50 | 212.08 | 2,062,332 |
| 2025-09-18 | 220.50 | 221.50 | 218.00 | 220.00 | 210.65 | 2,262,347 |
| 2025-09-17 | 219.00 | 222.00 | 218.00 | 220.50 | 211.13 | 3,061,405 |
| 2025-09-16 | 217.50 | 219.00 | 216.50 | 218.00 | 208.73 | 3,369,104 |
| 2025-09-15 | 225.00 | 228.50 | 216.00 | 217.50 | 208.25 | 9,679,935 |
| 2025-09-12 | 210.50 | 210.50 | 210.50 | 210.50 | 201.55 | 1,075,297 |
| 2025-09-11 | 196.00 | 196.00 | 190.00 | 191.50 | 183.36 | 912,346 |
| 2025-09-10 | 197.50 | 200.50 | 193.50 | 193.50 | 185.27 | 1,908,133 |
| 2025-09-09 | 194.00 | 196.00 | 190.00 | 194.50 | 186.23 | 1,319,520 |
| 2025-09-08 | 196.00 | 203.50 | 191.00 | 192.00 | 183.84 | 2,768,350 |
| 2025-09-05 | 191.00 | 194.50 | 190.00 | 192.00 | 183.84 | 2,220,979 |
| 2025-09-04 | 185.00 | 192.50 | 185.00 | 186.50 | 178.57 | 2,104,289 |
| 2025-09-03 | 178.00 | 184.00 | 178.00 | 183.00 | 175.22 | 976,974 |
| 2025-09-02 | 175.50 | 177.00 | 174.00 | 175.50 | 168.04 | 274,000 |
| 2025-09-01 | 180.00 | 180.00 | 175.00 | 175.50 | 168.04 | 479,200 |
| 2025-08-29 | 184.00 | 184.00 | 179.00 | 179.00 | 171.39 | 436,501 |
| 2025-08-28 | 183.00 | 184.00 | 182.00 | 182.50 | 174.74 | 352,075 |
| 2025-08-27 | 182.00 | 183.50 | 180.00 | 183.00 | 175.22 | 569,195 |
| 2025-08-26 | 179.00 | 180.00 | 176.50 | 180.00 | 172.35 | 311,945 |
| 2025-08-25 | 180.00 | 181.00 | 178.50 | 179.00 | 171.39 | 401,010 |
| 2025-08-22 | 179.00 | 180.00 | 177.00 | 177.00 | 169.47 | 232,010 |
| 2025-08-21 | 179.50 | 180.00 | 177.00 | 178.00 | 170.43 | 585,385 |
| 2025-08-20 | 178.00 | 182.00 | 178.00 | 178.00 | 170.43 | 923,724 |
| 2025-08-19 | 185.00 | 185.00 | 179.50 | 179.50 | 171.87 | 1,024,596 |
| 2025-08-18 | 187.50 | 188.00 | 182.50 | 183.00 | 175.22 | 949,219 |
| 2025-08-15 | 192.00 | 192.00 | 186.00 | 186.50 | 178.57 | 853,482 |
| 2025-08-14 | 189.00 | 191.00 | 187.50 | 191.00 | 182.88 | 993,670 |
| 2025-08-13 | 189.00 | 191.00 | 185.00 | 186.50 | 178.57 | 1,178,150 |
| 2025-08-12 | 188.50 | 191.00 | 182.50 | 186.00 | 178.09 | 2,145,131 |
| 2025-08-11 | 180.00 | 185.00 | 178.00 | 185.00 | 177.13 | 992,866 |
| 2025-08-08 | 180.00 | 180.50 | 178.00 | 178.00 | 170.43 | 376,152 |
| 2025-08-07 | 178.50 | 179.50 | 178.00 | 178.50 | 170.91 | 427,353 |
| 2025-08-06 | 177.00 | 178.00 | 176.00 | 177.50 | 169.95 | 264,014 |
| 2025-08-05 | 177.00 | 179.50 | 176.00 | 176.00 | 168.52 | 480,151 |
| 2025-08-04 | 174.50 | 178.00 | 172.00 | 176.00 | 168.52 | 501,328 |
| 2025-08-01 | 170.00 | 170.00 | 170.00 | 170.00 | 162.77 | 0 |
| 2025-07-31 | 171.00 | 172.50 | 168.00 | 170.00 | 162.77 | 960,008 |
| 2025-07-30 | 182.00 | 183.50 | 178.00 | 179.00 | 163.15 | 865,952 |
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.