Anpec Electronics Corporation (TPEX:6138)
Taiwan · Delayed Price · Currency is TWD 228.50
-3.00 (-1.30%)
Dec 5, 2025, 1:30 PM CST
Anpec Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 231.50 | 231.50 | 228.00 | 228.50 | 228.50 | -1.30% | 245,382 |
| Dec 4, 2025 | 230.00 | 231.50 | 229.00 | 231.50 | 231.50 | - | 300,463 |
| Dec 3, 2025 | 230.50 | 233.00 | 228.00 | 231.50 | 231.50 | -0.22% | 230,436 |
| Dec 2, 2025 | 231.00 | 232.00 | 229.50 | 232.00 | 232.00 | 0.87% | 342,682 |
| Dec 1, 2025 | 240.50 | 240.50 | 228.00 | 230.00 | 230.00 | -4.56% | 571,399 |
| Nov 28, 2025 | 240.50 | 243.00 | 239.00 | 241.00 | 241.00 | 0.42% | 332,416 |
| Nov 27, 2025 | 237.00 | 240.00 | 236.00 | 240.00 | 240.00 | 2.13% | 379,595 |
| Nov 26, 2025 | 232.00 | 237.00 | 231.50 | 235.00 | 235.00 | 2.40% | 330,054 |
| Nov 25, 2025 | 232.50 | 234.00 | 227.00 | 229.50 | 229.50 | -0.86% | 397,033 |
| Nov 24, 2025 | 228.50 | 234.50 | 228.50 | 231.50 | 231.50 | 2.66% | 479,325 |
| Nov 21, 2025 | 230.00 | 231.00 | 224.00 | 225.50 | 225.50 | -4.45% | 753,624 |
| Nov 20, 2025 | 238.00 | 238.50 | 234.50 | 236.00 | 236.00 | 0.85% | 463,587 |
| Nov 19, 2025 | 235.00 | 238.00 | 231.50 | 234.00 | 234.00 | -0.64% | 511,390 |
| Nov 18, 2025 | 238.50 | 240.00 | 234.00 | 235.50 | 235.50 | -1.67% | 492,850 |
| Nov 17, 2025 | 241.00 | 243.50 | 239.00 | 239.50 | 239.50 | 0.42% | 479,683 |
| Nov 14, 2025 | 239.00 | 242.50 | 237.50 | 238.50 | 238.50 | -1.24% | 503,713 |
| Nov 13, 2025 | 244.00 | 244.00 | 237.00 | 241.50 | 241.50 | 1.47% | 611,127 |
| Nov 12, 2025 | 245.00 | 245.00 | 237.50 | 238.00 | 238.00 | -1.45% | 540,734 |
| Nov 11, 2025 | 237.50 | 242.00 | 235.50 | 241.50 | 241.50 | 2.77% | 689,083 |
| Nov 10, 2025 | 229.50 | 238.00 | 229.00 | 235.00 | 235.00 | 2.40% | 330,762 |
| Nov 7, 2025 | 233.50 | 235.00 | 229.00 | 229.50 | 229.50 | -2.75% | 339,077 |
| Nov 6, 2025 | 232.00 | 237.00 | 232.00 | 236.00 | 236.00 | 2.16% | 398,112 |
| Nov 5, 2025 | 229.00 | 235.00 | 228.50 | 231.00 | 231.00 | -1.91% | 638,855 |
| Nov 4, 2025 | 245.50 | 247.50 | 235.50 | 235.50 | 235.50 | -3.68% | 757,929 |
| Nov 3, 2025 | 239.50 | 245.00 | 239.50 | 244.50 | 244.50 | 2.09% | 746,236 |
| 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 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 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 |