Anpec Electronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 154.00 | 154.00 | 147.50 | 151.00 | 137.63 | 486,079 |
| 2025-05-02 | 154.00 | 155.00 | 152.00 | 153.50 | 139.91 | 521,232 |
| 2025-04-30 | 155.00 | 155.50 | 150.50 | 150.50 | 137.18 | 552,739 |
| 2025-04-29 | 154.00 | 155.50 | 153.00 | 154.00 | 140.37 | 385,500 |
| 2025-04-28 | 151.00 | 154.00 | 151.00 | 152.50 | 139.00 | 600,097 |
| 2025-04-25 | 147.50 | 151.50 | 147.00 | 150.00 | 136.72 | 982,473 |
| 2025-04-24 | 146.00 | 146.00 | 142.00 | 142.00 | 129.43 | 507,504 |
| 2025-04-23 | 144.00 | 144.50 | 141.50 | 143.00 | 130.34 | 576,101 |
| 2025-04-22 | 139.00 | 143.00 | 138.50 | 138.50 | 126.24 | 445,049 |
| 2025-04-21 | 145.50 | 146.50 | 141.00 | 141.00 | 128.52 | 371,406 |
| 2025-04-18 | 147.50 | 149.00 | 145.50 | 146.00 | 133.08 | 331,200 |
| 2025-04-17 | 147.00 | 149.50 | 145.50 | 146.50 | 133.53 | 582,308 |
| 2025-04-16 | 153.00 | 153.00 | 148.50 | 149.00 | 135.81 | 344,709 |
| 2025-04-15 | 148.50 | 154.00 | 148.00 | 153.50 | 139.91 | 515,335 |
| 2025-04-14 | 146.00 | 150.00 | 145.00 | 147.00 | 133.99 | 963,378 |
| 2025-04-11 | 133.00 | 140.00 | 128.50 | 140.00 | 127.61 | 1,097,123 |
| 2025-04-10 | 138.50 | 138.50 | 138.50 | 138.50 | 126.24 | 553,000 |
| 2025-04-09 | 136.00 | 138.50 | 126.00 | 126.00 | 114.85 | 1,205,037 |
| 2025-04-08 | 139.50 | 142.50 | 139.50 | 139.50 | 127.15 | 1,196,471 |
| 2025-04-07 | 155.00 | 155.00 | 155.00 | 155.00 | 141.28 | 61,008 |
| 2025-04-02 | 171.00 | 173.00 | 170.00 | 172.00 | 156.77 | 337,303 |
| 2025-04-01 | 168.00 | 173.00 | 167.50 | 173.00 | 157.69 | 488,032 |
| 2025-03-31 | 168.50 | 170.50 | 165.00 | 166.50 | 151.76 | 1,173,159 |
| 2025-03-28 | 178.50 | 178.50 | 171.50 | 174.00 | 158.60 | 1,270,307 |
| 2025-03-27 | 183.00 | 183.50 | 179.00 | 179.50 | 163.61 | 654,124 |
| 2025-03-26 | 187.00 | 187.50 | 184.00 | 184.00 | 167.71 | 773,036 |
| 2025-03-25 | 186.50 | 192.50 | 184.50 | 185.00 | 168.62 | 2,428,100 |
| 2025-03-24 | 191.00 | 192.00 | 185.50 | 185.50 | 169.08 | 1,399,719 |
| 2025-03-21 | 189.00 | 189.00 | 185.50 | 189.00 | 172.27 | 1,697,791 |
| 2025-03-20 | 181.50 | 189.00 | 181.00 | 185.50 | 169.08 | 3,193,588 |
| 2025-03-19 | 179.00 | 181.00 | 176.50 | 178.50 | 162.70 | 789,171 |
| 2025-03-18 | 176.50 | 177.50 | 175.00 | 177.00 | 161.33 | 239,109 |
| 2025-03-17 | 175.00 | 177.00 | 173.50 | 173.50 | 158.14 | 173,219 |
| 2025-03-14 | 174.00 | 175.00 | 172.50 | 172.50 | 157.23 | 389,094 |
| 2025-03-13 | 180.00 | 181.00 | 173.50 | 173.50 | 158.14 | 290,700 |
| 2025-03-12 | 180.00 | 180.50 | 178.00 | 178.50 | 162.70 | 277,012 |
| 2025-03-11 | 173.00 | 179.00 | 170.50 | 178.50 | 162.70 | 524,099 |
| 2025-03-10 | 177.00 | 178.50 | 175.50 | 177.50 | 161.79 | 408,229 |
| 2025-03-07 | 177.50 | 178.50 | 175.00 | 175.00 | 159.51 | 471,802 |
| 2025-03-06 | 179.50 | 179.50 | 177.00 | 177.50 | 161.79 | 388,012 |
| 2025-03-05 | 173.50 | 177.50 | 173.00 | 176.50 | 160.88 | 433,527 |
| 2025-03-04 | 172.50 | 174.50 | 170.00 | 173.50 | 158.14 | 384,605 |
| 2025-03-03 | 176.50 | 176.50 | 172.50 | 174.00 | 158.60 | 517,016 |
| 2025-02-27 | 179.00 | 181.50 | 177.00 | 177.00 | 161.33 | 435,142 |
| 2025-02-26 | 180.00 | 181.50 | 178.50 | 179.00 | 163.15 | 583,000 |
| 2025-02-25 | 181.00 | 183.00 | 180.50 | 180.50 | 164.52 | 728,090 |
| 2025-02-24 | 184.50 | 187.50 | 182.50 | 182.50 | 166.34 | 1,202,815 |
| 2025-02-21 | 183.00 | 185.00 | 182.50 | 183.50 | 167.26 | 710,527 |
| 2025-02-20 | 181.00 | 184.50 | 180.00 | 183.00 | 166.80 | 767,100 |
| 2025-02-19 | 182.00 | 189.00 | 181.00 | 181.00 | 164.98 | 2,350,518 |
| 2025-02-18 | 179.50 | 182.00 | 178.00 | 180.00 | 164.07 | 1,361,711 |
| 2025-02-17 | 178.50 | 178.50 | 177.00 | 177.50 | 161.79 | 354,956 |
| 2025-02-14 | 177.50 | 181.00 | 176.00 | 176.50 | 160.88 | 746,074 |
| 2025-02-13 | 176.00 | 178.00 | 175.50 | 176.50 | 160.88 | 458,306 |
| 2025-02-12 | 176.00 | 177.00 | 174.00 | 174.50 | 159.05 | 249,130 |
| 2025-02-11 | 176.50 | 177.50 | 175.00 | 175.50 | 159.96 | 364,081 |
| 2025-02-10 | 175.00 | 176.00 | 172.50 | 175.50 | 159.96 | 720,130 |
| 2025-02-07 | 182.00 | 185.00 | 176.00 | 176.50 | 160.88 | 2,604,495 |
| 2025-02-06 | 175.00 | 176.50 | 173.50 | 173.50 | 158.14 | 339,030 |
| 2025-02-05 | 172.00 | 175.00 | 171.00 | 174.00 | 158.60 | 431,501 |
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.