Anpec Electronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 171.50 | 171.50 | 168.00 | 171.00 | 155.86 | 284,230 |
| 2025-02-03 | 165.00 | 171.50 | 163.00 | 171.50 | 156.32 | 640,075 |
| 2025-01-22 | 168.50 | 169.00 | 166.00 | 169.00 | 154.04 | 355,000 |
| 2025-01-21 | 168.00 | 169.00 | 165.00 | 166.00 | 151.31 | 339,000 |
| 2025-01-20 | 168.50 | 169.00 | 167.00 | 168.00 | 153.13 | 162,000 |
| 2025-01-17 | 167.50 | 167.50 | 162.50 | 166.50 | 151.76 | 250,000 |
| 2025-01-16 | 164.00 | 167.00 | 163.50 | 165.50 | 150.85 | 468,000 |
| 2025-01-15 | 162.00 | 163.00 | 160.50 | 161.50 | 147.20 | 416,000 |
| 2025-01-14 | 159.00 | 162.50 | 159.00 | 162.00 | 147.66 | 400,000 |
| 2025-01-13 | 166.50 | 166.50 | 159.00 | 159.50 | 145.38 | 955,000 |
| 2025-01-10 | 167.50 | 168.50 | 166.00 | 166.50 | 151.76 | 239,000 |
| 2025-01-09 | 171.00 | 171.00 | 167.00 | 167.50 | 152.67 | 570,000 |
| 2025-01-08 | 170.00 | 171.50 | 169.00 | 171.00 | 155.86 | 347,000 |
| 2025-01-07 | 172.00 | 174.50 | 169.50 | 169.50 | 154.50 | 518,000 |
| 2025-01-06 | 169.50 | 171.00 | 168.50 | 170.50 | 155.41 | 503,000 |
| 2025-01-03 | 171.50 | 172.00 | 167.50 | 167.50 | 152.67 | 617,000 |
| 2025-01-02 | 172.00 | 176.00 | 170.50 | 170.50 | 155.41 | 722,000 |
| 2024-12-31 | 171.00 | 172.50 | 171.00 | 171.00 | 155.86 | 349,000 |
| 2024-12-30 | 174.00 | 174.00 | 170.50 | 171.00 | 155.86 | 338,000 |
| 2024-12-27 | 175.00 | 176.50 | 173.00 | 174.00 | 158.60 | 552,000 |
| 2024-12-26 | 173.50 | 174.00 | 171.50 | 174.00 | 158.60 | 592,000 |
| 2024-12-25 | 173.50 | 176.00 | 171.50 | 172.50 | 157.23 | 441,000 |
| 2024-12-24 | 176.50 | 177.00 | 172.50 | 172.50 | 157.23 | 383,000 |
| 2024-12-23 | 173.50 | 176.00 | 173.50 | 174.50 | 159.05 | 245,000 |
| 2024-12-20 | 175.00 | 176.50 | 171.00 | 172.00 | 156.77 | 527,000 |
| 2024-12-19 | 172.50 | 177.50 | 170.50 | 175.00 | 159.51 | 331,000 |
| 2024-12-18 | 178.00 | 178.00 | 173.00 | 175.00 | 159.51 | 726,000 |
| 2024-12-17 | 179.00 | 181.00 | 177.00 | 178.00 | 162.24 | 354,000 |
| 2024-12-16 | 181.50 | 183.50 | 177.00 | 177.00 | 161.33 | 1,000,000 |
| 2024-12-13 | 183.50 | 183.50 | 174.50 | 180.00 | 164.07 | 1,420,000 |
| 2024-12-12 | 180.50 | 184.00 | 180.00 | 181.50 | 165.43 | 876,000 |
| 2024-12-11 | 180.00 | 182.50 | 178.00 | 178.50 | 162.70 | 598,000 |
| 2024-12-10 | 176.50 | 184.50 | 176.50 | 182.50 | 166.34 | 1,798,000 |
| 2024-12-09 | 183.50 | 183.50 | 176.00 | 176.00 | 160.42 | 2,116,000 |
| 2024-12-06 | 182.50 | 185.50 | 178.50 | 185.00 | 168.62 | 1,996,000 |
| 2024-12-05 | 188.00 | 190.50 | 180.00 | 180.50 | 164.52 | 2,796,000 |
| 2024-12-04 | 171.00 | 185.50 | 171.00 | 185.50 | 169.08 | 3,729,000 |
| 2024-12-03 | 169.00 | 171.00 | 168.00 | 169.00 | 154.04 | 906,000 |
| 2024-12-02 | 167.00 | 168.00 | 166.00 | 167.00 | 152.22 | 573,000 |
| 2024-11-29 | 161.00 | 164.00 | 159.50 | 163.50 | 149.03 | 827,000 |
| 2024-11-28 | 163.50 | 164.00 | 158.00 | 161.00 | 146.75 | 1,272,000 |
| 2024-11-27 | 168.50 | 168.50 | 163.00 | 163.00 | 148.57 | 1,050,000 |
| 2024-11-26 | 169.50 | 169.50 | 166.50 | 167.00 | 152.22 | 744,000 |
| 2024-11-25 | 169.50 | 171.00 | 167.00 | 167.00 | 152.22 | 1,384,000 |
| 2024-11-22 | 170.00 | 170.00 | 167.00 | 168.50 | 153.58 | 1,402,000 |
| 2024-11-21 | 170.50 | 170.50 | 162.50 | 168.00 | 153.13 | 3,012,000 |
| 2024-11-20 | 174.50 | 174.50 | 170.00 | 172.00 | 156.77 | 909,636 |
| 2024-11-19 | 172.50 | 173.00 | 170.00 | 172.00 | 156.77 | 424,000 |
| 2024-11-18 | 172.00 | 173.50 | 168.00 | 169.00 | 154.04 | 1,114,000 |
| 2024-11-15 | 178.00 | 178.50 | 174.00 | 174.00 | 158.60 | 595,000 |
| 2024-11-14 | 181.00 | 181.00 | 173.00 | 174.00 | 158.60 | 1,162,000 |
| 2024-11-13 | 173.00 | 184.50 | 172.00 | 179.00 | 163.15 | 1,610,000 |
| 2024-11-12 | 175.50 | 176.00 | 169.00 | 171.50 | 156.32 | 1,792,000 |
| 2024-11-11 | 183.00 | 183.50 | 176.50 | 178.50 | 162.70 | 1,365,000 |
| 2024-11-08 | 184.00 | 186.00 | 180.50 | 180.50 | 164.52 | 1,314,000 |
| 2024-11-07 | 182.00 | 185.00 | 181.50 | 183.00 | 166.80 | 759,000 |
| 2024-11-06 | 183.00 | 185.50 | 182.00 | 183.00 | 166.80 | 564,000 |
| 2024-11-05 | 186.50 | 188.00 | 183.00 | 183.00 | 166.80 | 584,000 |
| 2024-11-04 | 185.00 | 187.50 | 183.50 | 187.00 | 170.45 | 756,000 |
| 2024-11-01 | 185.00 | 185.00 | 179.00 | 184.00 | 167.71 | 1,490,000 |
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.