Anpec Electronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 183.00 | 185.00 | 181.00 | 181.50 | 165.43 | 914,160 |
| 2025-07-28 | 181.00 | 182.50 | 180.50 | 181.50 | 165.43 | 304,801 |
| 2025-07-25 | 182.00 | 182.50 | 180.00 | 180.50 | 164.52 | 251,206 |
| 2025-07-24 | 182.00 | 183.50 | 181.00 | 182.00 | 165.89 | 347,002 |
| 2025-07-23 | 179.50 | 182.50 | 179.50 | 181.50 | 165.43 | 326,171 |
| 2025-07-22 | 184.00 | 184.00 | 178.50 | 178.50 | 162.70 | 559,583 |
| 2025-07-21 | 183.50 | 185.50 | 183.00 | 183.50 | 167.26 | 298,135 |
| 2025-07-18 | 187.00 | 188.00 | 183.50 | 183.50 | 167.26 | 595,025 |
| 2025-07-17 | 183.50 | 186.00 | 183.00 | 186.00 | 169.53 | 795,047 |
| 2025-07-16 | 182.00 | 183.50 | 181.00 | 182.50 | 166.34 | 472,510 |
| 2025-07-15 | 182.50 | 182.50 | 180.00 | 180.50 | 164.52 | 228,298 |
| 2025-07-14 | 184.00 | 184.00 | 180.00 | 180.50 | 164.52 | 418,231 |
| 2025-07-11 | 181.00 | 186.00 | 180.50 | 184.00 | 167.71 | 900,643 |
| 2025-07-10 | 180.50 | 181.50 | 180.00 | 180.00 | 164.07 | 263,100 |
| 2025-07-09 | 178.50 | 182.00 | 178.00 | 181.50 | 165.43 | 381,199 |
| 2025-07-08 | 178.00 | 180.00 | 176.50 | 179.50 | 163.61 | 355,100 |
| 2025-07-07 | 180.00 | 181.00 | 179.00 | 180.00 | 164.07 | 437,800 |
| 2025-07-04 | 183.00 | 183.00 | 177.50 | 178.00 | 162.24 | 483,024 |
| 2025-07-03 | 183.50 | 184.00 | 181.50 | 183.00 | 166.80 | 633,123 |
| 2025-07-02 | 183.50 | 184.50 | 180.50 | 180.50 | 164.52 | 767,045 |
| 2025-07-01 | 179.00 | 182.00 | 178.50 | 181.00 | 164.98 | 649,182 |
| 2025-06-30 | 181.50 | 182.00 | 178.50 | 179.00 | 163.15 | 674,224 |
| 2025-06-27 | 179.50 | 181.00 | 177.50 | 179.50 | 163.61 | 672,404 |
| 2025-06-26 | 182.50 | 185.00 | 178.50 | 178.50 | 162.70 | 1,324,221 |
| 2025-06-25 | 180.00 | 183.00 | 174.50 | 181.50 | 165.43 | 4,326,813 |
| 2025-06-24 | 174.00 | 178.00 | 173.00 | 178.00 | 162.24 | 2,588,209 |
| 2025-06-23 | 161.50 | 162.00 | 158.50 | 162.00 | 147.66 | 159,031 |
| 2025-06-20 | 163.50 | 164.00 | 160.00 | 162.00 | 147.66 | 357,100 |
| 2025-06-19 | 165.00 | 165.50 | 163.00 | 163.50 | 149.03 | 135,010 |
| 2025-06-18 | 163.50 | 166.50 | 163.50 | 164.50 | 149.94 | 324,191 |
| 2025-06-17 | 165.50 | 167.00 | 163.00 | 163.50 | 149.03 | 327,051 |
| 2025-06-16 | 164.00 | 165.00 | 163.00 | 164.00 | 149.48 | 211,146 |
| 2025-06-13 | 168.00 | 168.50 | 165.50 | 165.50 | 150.85 | 411,403 |
| 2025-06-12 | 165.00 | 169.50 | 165.00 | 168.50 | 153.58 | 512,592 |
| 2025-06-11 | 164.00 | 165.00 | 162.50 | 165.00 | 150.39 | 247,024 |
| 2025-06-10 | 164.50 | 165.00 | 163.00 | 163.00 | 148.57 | 271,040 |
| 2025-06-09 | 167.00 | 168.00 | 162.50 | 163.00 | 148.57 | 358,091 |
| 2025-06-06 | 163.00 | 166.00 | 163.00 | 166.00 | 151.31 | 533,926 |
| 2025-06-05 | 162.50 | 163.50 | 161.50 | 162.00 | 147.66 | 226,141 |
| 2025-06-04 | 164.00 | 165.50 | 161.00 | 162.00 | 147.66 | 693,793 |
| 2025-06-03 | 161.50 | 166.00 | 160.00 | 162.00 | 147.66 | 654,027 |
| 2025-06-02 | 162.00 | 163.50 | 159.50 | 160.00 | 145.84 | 491,140 |
| 2025-05-29 | 157.50 | 163.00 | 156.00 | 163.00 | 148.57 | 752,636 |
| 2025-05-28 | 157.50 | 159.00 | 155.50 | 155.50 | 141.73 | 147,010 |
| 2025-05-27 | 159.50 | 159.50 | 156.00 | 156.00 | 142.19 | 146,160 |
| 2025-05-26 | 160.00 | 160.00 | 158.00 | 158.00 | 144.01 | 96,101 |
| 2025-05-23 | 160.50 | 161.00 | 159.50 | 159.50 | 145.38 | 101,415 |
| 2025-05-22 | 161.50 | 161.50 | 159.00 | 159.50 | 145.38 | 118,046 |
| 2025-05-21 | 159.50 | 161.50 | 159.00 | 160.50 | 146.29 | 156,000 |
| 2025-05-20 | 160.00 | 160.50 | 158.00 | 159.00 | 144.92 | 159,010 |
| 2025-05-19 | 161.00 | 161.00 | 158.00 | 158.00 | 144.01 | 300,511 |
| 2025-05-16 | 160.50 | 162.50 | 160.00 | 161.50 | 147.20 | 270,057 |
| 2025-05-15 | 162.50 | 162.50 | 159.50 | 160.50 | 146.29 | 509,510 |
| 2025-05-14 | 160.00 | 163.50 | 158.50 | 162.50 | 148.12 | 899,729 |
| 2025-05-13 | 162.50 | 162.50 | 157.50 | 158.00 | 144.01 | 786,314 |
| 2025-05-12 | 159.00 | 160.50 | 157.00 | 158.00 | 144.01 | 636,779 |
| 2025-05-09 | 159.00 | 161.00 | 158.50 | 159.50 | 145.38 | 436,121 |
| 2025-05-08 | 156.50 | 161.00 | 156.00 | 159.50 | 145.38 | 855,180 |
| 2025-05-07 | 155.00 | 157.00 | 152.50 | 153.50 | 139.91 | 409,064 |
| 2025-05-06 | 151.00 | 153.50 | 151.00 | 151.50 | 138.09 | 146,014 |
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.