Anpec Electronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 204.50 | 205.50 | 186.00 | 187.00 | 170.45 | 3,293,000 |
| 2024-10-29 | 203.50 | 205.50 | 201.00 | 203.50 | 185.49 | 883,000 |
| 2024-10-28 | 205.50 | 206.50 | 202.50 | 203.50 | 185.49 | 575,000 |
| 2024-10-25 | 205.00 | 207.50 | 204.50 | 206.50 | 188.22 | 535,000 |
| 2024-10-24 | 213.50 | 213.50 | 203.00 | 204.50 | 186.40 | 1,900,000 |
| 2024-10-23 | 212.50 | 214.50 | 210.00 | 212.00 | 193.23 | 1,016,000 |
| 2024-10-22 | 218.00 | 221.50 | 212.00 | 213.50 | 194.60 | 3,827,000 |
| 2024-10-21 | 202.50 | 216.00 | 202.00 | 214.50 | 195.51 | 3,714,000 |
| 2024-10-18 | 207.50 | 207.50 | 201.00 | 201.50 | 183.66 | 1,423,000 |
| 2024-10-17 | 209.50 | 210.50 | 205.50 | 206.00 | 187.76 | 884,000 |
| 2024-10-16 | 210.00 | 212.50 | 208.00 | 208.50 | 190.04 | 1,498,000 |
| 2024-10-15 | 210.00 | 218.50 | 209.50 | 213.00 | 194.14 | 5,125,000 |
| 2024-10-14 | 209.50 | 214.50 | 205.00 | 205.00 | 186.85 | 4,303,000 |
| 2024-10-11 | 203.50 | 206.00 | 202.00 | 203.50 | 185.49 | 810,000 |
| 2024-10-09 | 204.00 | 206.00 | 200.50 | 203.00 | 185.03 | 1,489,000 |
| 2024-10-08 | 209.50 | 210.50 | 200.00 | 201.00 | 183.21 | 2,913,000 |
| 2024-10-07 | 208.50 | 212.50 | 204.00 | 211.50 | 192.78 | 2,085,000 |
| 2024-10-04 | 212.00 | 212.00 | 205.50 | 205.50 | 187.31 | 1,984,000 |
| 2024-10-01 | 205.50 | 212.00 | 201.00 | 210.50 | 191.87 | 3,000,000 |
| 2024-09-30 | 201.00 | 210.00 | 201.00 | 204.50 | 186.40 | 2,421,000 |
| 2024-09-27 | 215.00 | 215.00 | 201.00 | 202.00 | 184.12 | 3,815,000 |
| 2024-09-26 | 207.00 | 215.50 | 207.00 | 212.50 | 193.69 | 5,454,000 |
| 2024-09-25 | 211.50 | 216.50 | 202.00 | 206.50 | 188.22 | 4,964,000 |
| 2024-09-24 | 208.50 | 211.50 | 198.50 | 206.00 | 187.76 | 3,585,000 |
| 2024-09-23 | 204.00 | 214.00 | 202.00 | 205.00 | 186.85 | 7,962,000 |
| 2024-09-20 | 194.50 | 206.50 | 192.50 | 196.50 | 179.11 | 7,270,000 |
| 2024-09-19 | 187.00 | 192.00 | 183.50 | 188.00 | 171.36 | 2,527,000 |
| 2024-09-18 | 181.50 | 186.50 | 179.50 | 180.00 | 164.07 | 1,367,000 |
| 2024-09-16 | 173.00 | 180.00 | 173.00 | 179.50 | 163.61 | 891,000 |
| 2024-09-13 | 172.50 | 172.50 | 169.00 | 170.00 | 154.95 | 134,000 |
| 2024-09-12 | 171.50 | 171.50 | 169.50 | 170.50 | 155.41 | 291,000 |
| 2024-09-11 | 171.00 | 171.00 | 167.00 | 167.50 | 152.67 | 282,000 |
| 2024-09-10 | 175.00 | 177.00 | 169.00 | 170.00 | 154.95 | 591,000 |
| 2024-09-09 | 164.00 | 173.50 | 163.00 | 173.00 | 157.69 | 342,000 |
| 2024-09-06 | 171.50 | 172.00 | 168.00 | 169.50 | 154.50 | 142,000 |
| 2024-09-05 | 172.50 | 175.00 | 169.00 | 169.00 | 154.04 | 242,000 |
| 2024-09-04 | 172.00 | 173.50 | 169.00 | 172.00 | 156.77 | 630,000 |
| 2024-09-03 | 183.00 | 183.00 | 177.50 | 179.50 | 163.61 | 379,000 |
| 2024-09-02 | 184.00 | 186.00 | 180.00 | 180.50 | 164.52 | 240,000 |
| 2024-08-30 | 184.50 | 185.50 | 182.00 | 182.00 | 165.89 | 285,000 |
| 2024-08-29 | 182.50 | 185.50 | 180.00 | 184.00 | 167.71 | 792,000 |
| 2024-08-28 | 184.00 | 186.50 | 183.50 | 185.00 | 168.62 | 700,000 |
| 2024-08-27 | 180.00 | 185.50 | 179.00 | 183.50 | 167.26 | 647,000 |
| 2024-08-26 | 183.50 | 187.50 | 181.00 | 181.00 | 164.98 | 683,000 |
| 2024-08-23 | 179.50 | 183.50 | 177.00 | 181.50 | 165.43 | 1,165,000 |
| 2024-08-22 | 171.00 | 185.50 | 170.00 | 181.50 | 165.43 | 1,721,000 |
| 2024-08-21 | 172.00 | 172.00 | 169.00 | 169.50 | 154.50 | 278,000 |
| 2024-08-20 | 172.50 | 174.50 | 171.50 | 171.50 | 156.32 | 471,000 |
| 2024-08-19 | 170.50 | 172.00 | 170.00 | 170.50 | 155.41 | 438,000 |
| 2024-08-16 | 173.00 | 173.00 | 169.00 | 169.50 | 154.50 | 570,000 |
| 2024-08-15 | 172.50 | 172.50 | 168.00 | 169.00 | 154.04 | 608,000 |
| 2024-08-14 | 169.50 | 171.50 | 168.50 | 170.00 | 154.95 | 485,000 |
| 2024-08-13 | 168.50 | 169.00 | 166.00 | 167.00 | 152.22 | 588,000 |
| 2024-08-12 | 169.50 | 169.50 | 165.00 | 167.50 | 152.67 | 708,000 |
| 2024-08-09 | 169.00 | 170.00 | 164.50 | 165.00 | 150.39 | 677,000 |
| 2024-08-08 | 161.00 | 167.50 | 160.50 | 165.00 | 150.39 | 323,000 |
| 2024-08-07 | 157.00 | 164.00 | 157.00 | 163.00 | 148.57 | 901,000 |
| 2024-08-06 | 155.00 | 157.50 | 146.50 | 156.50 | 142.65 | 889,000 |
| 2024-08-05 | 160.50 | 161.00 | 151.50 | 151.50 | 138.09 | 1,285,000 |
| 2024-08-02 | 172.50 | 173.50 | 168.00 | 168.00 | 153.13 | 555,000 |
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.