Anpec Electronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 251.00 | 253.00 | 246.50 | 251.00 | 251.00 | 335,008 |
| 2026-10-16 | 258.50 | 264.00 | 255.50 | 258.00 | 258.00 | 355,710 |
| 2026-10-15 | 259.50 | 261.50 | 255.00 | 255.00 | 255.00 | 444,366 |
| 2026-10-14 | 263.00 | 267.50 | 260.50 | 264.50 | 264.50 | 262,338 |
| 2026-10-13 | 267.00 | 267.00 | 258.00 | 259.00 | 259.00 | 366,365 |
| 2026-10-12 | 267.00 | 267.00 | 264.00 | 265.00 | 265.00 | 283,184 |
| 2026-10-08 | 268.00 | 271.00 | 266.50 | 267.00 | 267.00 | 504,341 |
| 2026-10-07 | 272.00 | 273.00 | 264.00 | 270.50 | 270.50 | 958,671 |
| 2026-10-06 | 287.50 | 287.50 | 279.00 | 282.50 | 282.50 | 524,080 |
| 2026-10-05 | 288.50 | 296.50 | 287.50 | 287.50 | 287.50 | 1,159,476 |
| 2026-10-02 | 285.00 | 291.00 | 283.50 | 284.50 | 284.50 | 719,240 |
| 2026-10-01 | 277.00 | 284.00 | 276.00 | 283.50 | 283.50 | 661,516 |
| 2026-09-30 | 280.00 | 281.00 | 276.00 | 276.00 | 276.00 | 319,747 |
| 2026-09-29 | 275.50 | 283.00 | 275.50 | 278.50 | 278.50 | 386,160 |
| 2026-09-24 | 274.50 | 279.00 | 273.50 | 279.00 | 279.00 | 235,817 |
| 2026-09-23 | 279.50 | 281.00 | 274.50 | 274.50 | 274.50 | 334,055 |
| 2026-09-22 | 276.50 | 278.50 | 274.00 | 275.00 | 275.00 | 459,588 |
| 2026-09-21 | 276.00 | 277.00 | 272.00 | 272.50 | 272.50 | 295,065 |
| 2026-09-18 | 272.50 | 277.50 | 271.50 | 276.00 | 276.00 | 536,367 |
| 2026-09-17 | 272.50 | 275.00 | 269.00 | 269.00 | 269.00 | 313,253 |
| 2026-09-16 | 266.00 | 275.00 | 266.00 | 272.50 | 272.50 | 221,320 |
| 2026-09-15 | 268.50 | 271.00 | 264.00 | 265.00 | 265.00 | 213,224 |
| 2026-09-14 | 265.50 | 272.00 | 261.00 | 268.50 | 268.50 | 302,242 |
| 2026-09-11 | 269.00 | 269.00 | 265.00 | 265.00 | 265.00 | 312,657 |
| 2026-09-10 | 272.50 | 273.00 | 269.50 | 271.50 | 271.50 | 288,906 |
| 2026-09-09 | 275.50 | 279.00 | 272.00 | 272.50 | 272.50 | 363,452 |
| 2026-09-08 | 285.50 | 286.00 | 273.50 | 276.00 | 276.00 | 923,080 |
| 2026-09-07 | 294.00 | 298.00 | 288.00 | 288.00 | 288.00 | 908,320 |
| 2026-09-04 | 285.00 | 288.00 | 282.00 | 286.50 | 286.50 | 216,792 |
| 2026-09-03 | 292.50 | 292.50 | 280.00 | 280.00 | 280.00 | 385,741 |
| 2026-09-02 | 291.00 | 295.50 | 288.00 | 288.00 | 288.00 | 466,803 |
| 2026-09-01 | 291.00 | 296.00 | 291.00 | 293.50 | 293.50 | 506,214 |
| 2026-08-31 | 291.50 | 294.00 | 283.50 | 292.00 | 292.00 | 595,481 |
| 2026-08-28 | 301.00 | 310.50 | 295.50 | 297.00 | 297.00 | 1,325,465 |
| 2026-08-27 | 295.50 | 300.50 | 289.50 | 295.50 | 295.50 | 1,087,303 |
| 2026-08-26 | 286.00 | 297.00 | 284.00 | 290.00 | 290.00 | 793,417 |
| 2026-08-25 | 276.00 | 283.00 | 268.50 | 283.00 | 283.00 | 434,115 |
| 2026-08-24 | 280.00 | 286.00 | 275.50 | 275.50 | 275.50 | 553,341 |
| 2026-08-21 | 290.00 | 290.00 | 281.50 | 282.50 | 282.50 | 519,275 |
| 2026-08-20 | 300.00 | 301.00 | 287.50 | 290.00 | 290.00 | 751,170 |
| 2026-08-19 | 277.50 | 299.00 | 274.00 | 297.00 | 297.00 | 1,149,189 |
| 2026-08-18 | 290.00 | 300.00 | 282.50 | 282.50 | 282.50 | 742,445 |
| 2026-08-17 | 296.00 | 298.00 | 286.00 | 291.00 | 291.00 | 627,132 |
| 2026-08-14 | 307.00 | 315.00 | 293.00 | 295.00 | 295.00 | 1,798,500 |
| 2026-08-13 | 298.00 | 311.50 | 297.50 | 301.50 | 301.50 | 1,395,388 |
| 2026-08-12 | 291.00 | 297.00 | 290.50 | 292.50 | 292.50 | 786,684 |
| 2026-08-11 | 282.50 | 295.00 | 282.50 | 288.00 | 288.00 | 515,210 |
| 2026-08-10 | 279.50 | 292.50 | 279.00 | 288.50 | 288.50 | 651,133 |
| 2026-08-07 | 288.00 | 289.00 | 275.00 | 276.00 | 276.00 | 1,094,826 |
| 2026-08-06 | 290.00 | 292.50 | 279.50 | 288.50 | 288.50 | 966,381 |
| 2026-08-05 | 304.00 | 309.50 | 289.00 | 289.50 | 289.50 | 1,513,229 |
| 2026-08-04 | 275.50 | 301.00 | 270.50 | 295.50 | 295.50 | 1,211,600 |
| 2026-08-03 | 263.50 | 286.00 | 262.00 | 277.50 | 277.50 | 907,241 |
| 2026-07-31 | 270.00 | 271.00 | 257.50 | 265.00 | 265.00 | 1,018,177 |
| 2026-07-30 | 272.00 | 278.50 | 255.00 | 257.50 | 246.55 | 1,199,851 |
| 2026-07-29 | 288.50 | 295.50 | 263.00 | 273.00 | 261.39 | 1,108,678 |
| 2026-07-28 | 308.00 | 308.00 | 287.00 | 287.50 | 275.28 | 1,145,513 |
| 2026-07-27 | 331.00 | 331.00 | 311.00 | 318.00 | 304.48 | 932,279 |
| 2026-07-24 | 317.00 | 337.50 | 314.50 | 333.00 | 318.84 | 1,816,374 |
| 2026-07-23 | 338.50 | 338.50 | 322.00 | 323.00 | 309.27 | 1,110,910 |
Page 1 of 21 · 1,219 trading daysOlder →
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.