Anpec Electronics Corporation (TPEX:6138)
Taiwan · Delayed Price · Currency is TWD 179.00
-3.50 (-1.92%)
Aug 29, 2025, 1:30 PM CST
Anpec Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 184.00 | 184.00 | 179.00 | 179.00 | 179.00 | -1.92% | 441,878 |
| 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 |
| Aug 20, 2025 | 178.00 | 182.00 | 178.00 | 178.00 | 178.00 | -0.84% | 931,465 |
| Aug 19, 2025 | 185.00 | 185.00 | 179.50 | 179.50 | 179.50 | -1.91% | 1,032,972 |
| Aug 18, 2025 | 187.50 | 188.00 | 182.50 | 183.00 | 183.00 | -1.88% | 961,757 |
| Aug 15, 2025 | 192.00 | 192.00 | 186.00 | 186.50 | 186.50 | -2.36% | 866,856 |
| Aug 14, 2025 | 189.00 | 191.00 | 187.50 | 191.00 | 191.00 | 2.41% | 1,011,199 |
| Aug 13, 2025 | 189.00 | 191.00 | 185.00 | 186.50 | 186.50 | 0.27% | 1,193,685 |
| Aug 12, 2025 | 188.50 | 191.00 | 182.50 | 186.00 | 186.00 | 0.54% | 2,161,937 |
| Aug 11, 2025 | 180.00 | 185.00 | 178.00 | 185.00 | 185.00 | 3.93% | 1,008,097 |
| Aug 8, 2025 | 180.00 | 180.50 | 178.00 | 178.00 | 178.00 | -0.28% | 380,917 |
| Aug 7, 2025 | 178.50 | 179.50 | 178.00 | 178.50 | 178.50 | 0.56% | 432,801 |
| Aug 6, 2025 | 177.00 | 178.00 | 176.00 | 177.50 | 177.50 | 0.85% | 268,832 |
| Aug 5, 2025 | 177.00 | 179.50 | 176.00 | 176.00 | 176.00 | - | 485,518 |
| Aug 4, 2025 | 174.50 | 178.00 | 172.00 | 176.00 | 176.00 | -0.56% | 506,038 |
| Aug 1, 2025 | 166.00 | 177.50 | 166.00 | 177.00 | 177.00 | 4.12% | 926,528 |
| 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 |