Anpec Electronics Corporation (TPEX:6138)
Taiwan · Delayed Price · Currency is TWD 239.50
+1.50 (0.63%)
Oct 31, 2025, 1:30 PM CST
Anpec Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 237.50 | 240.00 | 236.50 | 239.50 | 239.50 | 0.63% | 388,038 |
| Oct 30, 2025 | 238.50 | 239.00 | 235.00 | 238.00 | 238.00 | - | 502,205 |
| Oct 29, 2025 | 236.00 | 239.00 | 234.00 | 238.00 | 238.00 | 0.85% | 754,611 |
| Oct 28, 2025 | 239.00 | 241.50 | 232.00 | 236.00 | 236.00 | -1.67% | 1,351,451 |
| Oct 27, 2025 | 232.00 | 240.00 | 230.50 | 240.00 | 240.00 | 3.90% | 1,462,830 |
| Oct 24, 2025 | 228.50 | 234.50 | 228.50 | 231.00 | 231.00 | - | 1,057,554 |
| Oct 23, 2025 | 228.50 | 234.50 | 228.50 | 231.00 | 231.00 | 0.65% | 1,057,554 |
| Oct 22, 2025 | 228.50 | 234.50 | 228.50 | 229.50 | 229.50 | 0.66% | 1,043,683 |
| Oct 21, 2025 | 224.50 | 231.50 | 224.50 | 228.00 | 228.00 | 1.79% | 1,320,342 |
| Oct 20, 2025 | 218.50 | 224.50 | 218.50 | 224.00 | 224.00 | 2.52% | 886,381 |
| Oct 17, 2025 | 215.00 | 219.00 | 214.50 | 218.50 | 218.50 | 1.63% | 590,284 |
| Oct 16, 2025 | 215.50 | 219.00 | 214.50 | 215.00 | 215.00 | -0.23% | 830,226 |
| Oct 15, 2025 | 214.00 | 216.00 | 213.50 | 215.50 | 215.50 | 0.47% | 386,870 |
| Oct 14, 2025 | 217.00 | 220.50 | 214.50 | 214.50 | 214.50 | -0.69% | 980,422 |
| Oct 13, 2025 | 205.00 | 218.00 | 205.00 | 216.00 | 216.00 | - | 1,001,169 |
| Oct 9, 2025 | 221.50 | 222.50 | 216.00 | 216.00 | 216.00 | -1.59% | 857,683 |
| Oct 8, 2025 | 218.50 | 222.00 | 218.00 | 219.50 | 219.50 | 0.23% | 887,796 |
| Oct 7, 2025 | 224.00 | 225.00 | 216.00 | 219.00 | 219.00 | -1.35% | 1,713,000 |
| Oct 3, 2025 | 241.00 | 248.50 | 222.00 | 222.00 | 222.00 | -7.50% | 4,703,609 |
| Oct 2, 2025 | 228.00 | 242.50 | 227.50 | 240.00 | 240.00 | 8.84% | 4,905,517 |
| Oct 1, 2025 | 223.00 | 224.00 | 220.00 | 220.50 | 220.50 | -0.90% | 1,007,273 |
| Sep 30, 2025 | 223.00 | 224.50 | 216.00 | 222.50 | 222.50 | -0.89% | 1,485,257 |
| Sep 29, 2025 | 224.50 | 224.50 | 224.50 | 224.50 | 224.50 | - | - |
| Sep 26, 2025 | 224.00 | 225.50 | 220.50 | 224.50 | 224.50 | 0.45% | 2,456,298 |
| Sep 25, 2025 | 226.00 | 228.00 | 223.00 | 223.50 | 223.50 | 0.45% | 2,845,439 |
| Sep 24, 2025 | 222.00 | 223.50 | 221.50 | 222.50 | 222.50 | 0.68% | 1,441,985 |
| Sep 23, 2025 | 222.50 | 223.00 | 220.00 | 221.00 | 221.00 | -0.23% | 1,452,057 |
| Sep 22, 2025 | 222.00 | 223.50 | 220.50 | 221.50 | 221.50 | - | 1,851,106 |
| Sep 19, 2025 | 220.00 | 222.00 | 219.00 | 221.50 | 221.50 | 0.68% | 2,090,857 |
| Sep 18, 2025 | 220.50 | 221.50 | 218.00 | 220.00 | 220.00 | -0.23% | 2,288,626 |
| Sep 17, 2025 | 219.00 | 222.00 | 218.00 | 220.50 | 220.50 | 1.15% | 3,101,770 |
| Sep 16, 2025 | 217.50 | 219.00 | 216.50 | 218.00 | 218.00 | 0.23% | 3,412,198 |
| Sep 15, 2025 | 225.00 | 228.50 | 216.00 | 217.50 | 217.50 | 3.33% | 9,843,318 |
| Sep 12, 2025 | 210.50 | 210.50 | 210.50 | 210.50 | 210.50 | 9.92% | 1,101,381 |
| Sep 11, 2025 | 196.00 | 196.00 | 190.00 | 191.50 | 191.50 | -1.03% | 932,372 |
| Sep 10, 2025 | 197.50 | 200.50 | 193.50 | 193.50 | 193.50 | -0.51% | 1,929,321 |
| Sep 9, 2025 | 194.00 | 196.00 | 190.00 | 194.50 | 194.50 | 1.30% | 1,338,834 |
| Sep 8, 2025 | 196.00 | 203.50 | 191.00 | 192.00 | 192.00 | - | 2,808,677 |
| Sep 5, 2025 | 191.00 | 194.50 | 190.00 | 192.00 | 192.00 | 2.95% | 2,250,785 |
| Sep 4, 2025 | 185.00 | 192.50 | 185.00 | 186.50 | 186.50 | 1.91% | 2,145,574 |
| Sep 3, 2025 | 178.00 | 184.00 | 178.00 | 183.00 | 183.00 | 4.27% | 990,180 |
| Sep 2, 2025 | 175.50 | 177.00 | 174.00 | 175.50 | 175.50 | - | 278,949 |
| Sep 1, 2025 | 180.00 | 180.00 | 175.00 | 175.50 | 175.50 | -1.96% | 489,333 |
| Aug 29, 2025 | 184.00 | 184.00 | 179.00 | 179.00 | 179.00 | -1.92% | 444,379 |
| Aug 28, 2025 | 183.00 | 184.00 | 182.00 | 182.50 | 182.50 | -0.27% | 359,933 |
| Aug 27, 2025 | 182.00 | 183.50 | 180.00 | 183.00 | 183.00 | 1.67% | 576,868 |
| Aug 26, 2025 | 179.00 | 180.00 | 176.50 | 180.00 | 180.00 | 0.56% | 318,485 |
| Aug 25, 2025 | 180.00 | 181.00 | 178.50 | 179.00 | 179.00 | 1.13% | 404,584 |
| Aug 22, 2025 | 179.00 | 180.00 | 177.00 | 177.00 | 177.00 | -0.56% | 239,034 |
| Aug 21, 2025 | 179.50 | 180.00 | 177.00 | 178.00 | 178.00 | - | 593,920 |