Anpec Electronics Corporation (TPEX:6138)
Taiwan · Delayed Price · Currency is TWD 177.00
+7.00 (4.12%)
Aug 1, 2025, 1:30 PM CST
Anpec Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 166.00 | 177.50 | 166.00 | 177.00 | 177.00 | 4.12% | 924,122 |
| Jul 31, 2025 | 171.00 | 172.50 | 168.00 | 170.00 | 170.00 | -5.03% | 971,998 |
| Jul 30, 2025 | 182.00 | 183.50 | 178.00 | 179.00 | 170.40 | -1.38% | 881,519 |
| Jul 29, 2025 | 183.00 | 185.00 | 181.00 | 181.50 | 172.78 | - | 924,363 |
| Jul 28, 2025 | 181.00 | 182.50 | 180.50 | 181.50 | 172.78 | 0.55% | 311,183 |
| Jul 25, 2025 | 182.00 | 182.50 | 180.00 | 180.50 | 171.83 | -0.82% | 255,159 |
| Jul 24, 2025 | 182.00 | 183.50 | 181.00 | 182.00 | 173.26 | 0.28% | 351,154 |
| Jul 23, 2025 | 179.50 | 182.50 | 179.50 | 181.50 | 172.78 | 1.68% | 331,439 |
| Jul 22, 2025 | 184.00 | 184.00 | 178.50 | 178.50 | 169.92 | -2.72% | 572,965 |
| Jul 21, 2025 | 183.50 | 185.50 | 183.00 | 183.50 | 174.68 | - | 301,953 |
| Jul 18, 2025 | 187.00 | 188.00 | 183.50 | 183.50 | 174.68 | -1.34% | 606,736 |
| Jul 17, 2025 | 183.50 | 186.00 | 183.00 | 186.00 | 177.06 | 1.92% | 807,106 |
| Jul 16, 2025 | 182.00 | 183.50 | 181.00 | 182.50 | 173.73 | 1.11% | 480,488 |
| Jul 15, 2025 | 182.50 | 182.50 | 180.00 | 180.50 | 171.83 | - | 232,678 |
| Jul 14, 2025 | 184.00 | 184.00 | 180.00 | 180.50 | 171.83 | -1.90% | 424,279 |
| Jul 11, 2025 | 181.00 | 186.00 | 180.50 | 184.00 | 175.16 | 2.22% | 914,774 |
| Jul 10, 2025 | 180.50 | 181.50 | 180.00 | 180.00 | 171.35 | -0.83% | 267,316 |
| Jul 9, 2025 | 178.50 | 182.00 | 178.00 | 181.50 | 172.78 | 1.11% | 388,029 |
| Jul 8, 2025 | 178.00 | 180.00 | 176.50 | 179.50 | 170.88 | -0.28% | 363,586 |
| Jul 7, 2025 | 180.00 | 181.00 | 179.00 | 180.00 | 171.35 | 1.12% | 444,892 |
| Jul 4, 2025 | 183.00 | 183.00 | 177.50 | 178.00 | 169.45 | -2.73% | 495,768 |
| Jul 3, 2025 | 183.50 | 184.00 | 181.50 | 183.00 | 174.21 | 1.39% | 641,478 |
| Jul 2, 2025 | 183.50 | 184.50 | 180.50 | 180.50 | 171.83 | -0.28% | 781,432 |
| Jul 1, 2025 | 179.00 | 182.00 | 178.50 | 181.00 | 172.30 | 1.12% | 658,628 |
| Jun 30, 2025 | 181.50 | 182.00 | 178.50 | 179.00 | 170.40 | -0.28% | 681,101 |
| Jun 27, 2025 | 179.50 | 181.00 | 177.50 | 179.50 | 170.88 | 0.56% | 680,465 |
| Jun 26, 2025 | 182.50 | 185.00 | 178.50 | 178.50 | 169.92 | -1.65% | 1,340,934 |
| Jun 25, 2025 | 180.00 | 183.00 | 174.50 | 181.50 | 172.78 | 1.97% | 4,370,416 |
| Jun 24, 2025 | 174.00 | 178.00 | 173.00 | 178.00 | 169.45 | 9.88% | 2,624,678 |
| Jun 23, 2025 | 161.50 | 162.00 | 158.50 | 162.00 | 154.22 | - | 161,895 |
| Jun 20, 2025 | 163.50 | 164.00 | 160.00 | 162.00 | 154.22 | -0.92% | 361,973 |
| Jun 19, 2025 | 165.00 | 165.50 | 163.00 | 163.50 | 155.64 | -0.61% | 138,264 |
| Jun 18, 2025 | 163.50 | 166.50 | 163.50 | 164.50 | 156.60 | 0.61% | 327,779 |
| Jun 17, 2025 | 165.50 | 167.00 | 163.00 | 163.50 | 155.64 | -0.30% | 332,182 |
| Jun 16, 2025 | 164.00 | 165.00 | 163.00 | 164.00 | 156.12 | -0.91% | 213,966 |
| Jun 13, 2025 | 168.00 | 168.50 | 165.50 | 165.50 | 157.55 | -1.78% | 422,177 |
| Jun 12, 2025 | 165.00 | 169.50 | 165.00 | 168.50 | 160.40 | 2.12% | 519,106 |
| Jun 11, 2025 | 164.00 | 165.00 | 162.50 | 165.00 | 157.07 | 1.23% | 253,392 |
| Jun 10, 2025 | 164.50 | 165.00 | 163.00 | 163.00 | 155.17 | - | 277,635 |
| Jun 9, 2025 | 167.00 | 168.00 | 162.50 | 163.00 | 155.17 | -1.81% | 365,851 |
| Jun 6, 2025 | 163.00 | 166.00 | 163.00 | 166.00 | 158.02 | 2.47% | 541,595 |
| Jun 5, 2025 | 162.50 | 163.50 | 161.50 | 162.00 | 154.22 | - | 229,490 |
| Jun 4, 2025 | 164.00 | 165.50 | 161.00 | 162.00 | 154.22 | - | 700,803 |
| Jun 3, 2025 | 161.50 | 166.00 | 160.00 | 162.00 | 154.22 | 1.25% | 662,748 |
| Jun 2, 2025 | 162.00 | 163.50 | 159.50 | 160.00 | 152.31 | -1.84% | 494,067 |
| May 29, 2025 | 157.50 | 163.00 | 156.00 | 163.00 | 155.17 | 4.82% | 765,616 |
| May 28, 2025 | 157.50 | 159.00 | 155.50 | 155.50 | 148.03 | -0.32% | 148,901 |
| May 27, 2025 | 159.50 | 159.50 | 156.00 | 156.00 | 148.50 | -1.27% | 150,715 |
| May 26, 2025 | 160.00 | 160.00 | 158.00 | 158.00 | 150.41 | -0.94% | 98,088 |
| May 23, 2025 | 160.50 | 161.00 | 159.50 | 159.50 | 151.84 | - | 192,408 |