Anpec Electronics Corporation (TPEX:6138)
Taiwan · Delayed Price · Currency is TWD 282.50
-7.50 (-2.59%)
Aug 21, 2026, 1:30 PM CST
Anpec Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 290.00 | 290.00 | 281.50 | 282.50 | 282.50 | -2.59% | 543,248 |
| Aug 20, 2026 | 300.00 | 301.00 | 287.50 | 290.00 | 290.00 | -2.36% | 784,798 |
| Aug 19, 2026 | 277.50 | 299.00 | 274.00 | 297.00 | 297.00 | 5.13% | 1,183,709 |
| Aug 18, 2026 | 290.00 | 300.00 | 282.50 | 282.50 | 282.50 | -2.92% | 771,521 |
| Aug 17, 2026 | 296.00 | 298.00 | 286.00 | 291.00 | 291.00 | -1.36% | 655,479 |
| Aug 14, 2026 | 307.00 | 315.00 | 293.00 | 295.00 | 295.00 | -2.16% | 1,848,684 |
| Aug 13, 2026 | 298.00 | 311.50 | 297.50 | 301.50 | 301.50 | 3.08% | 1,434,043 |
| Aug 12, 2026 | 291.00 | 297.00 | 290.50 | 292.50 | 292.50 | 1.56% | 810,728 |
| Aug 11, 2026 | 282.50 | 295.00 | 282.50 | 288.00 | 288.00 | -0.17% | 533,422 |
| Aug 10, 2026 | 279.50 | 292.50 | 279.00 | 288.50 | 288.50 | 4.53% | 671,711 |
| Aug 7, 2026 | 288.00 | 289.00 | 275.00 | 276.00 | 276.00 | -4.33% | 1,134,621 |
| Aug 6, 2026 | 290.00 | 292.50 | 279.50 | 288.50 | 288.50 | -0.35% | 985,781 |
| Aug 5, 2026 | 304.00 | 309.50 | 289.00 | 289.50 | 289.50 | -2.03% | 1,549,481 |
| Aug 4, 2026 | 275.50 | 301.00 | 270.50 | 295.50 | 295.50 | 6.49% | 1,239,243 |
| Aug 3, 2026 | 263.50 | 286.00 | 262.00 | 277.50 | 277.50 | 4.72% | 937,045 |
| Jul 31, 2026 | 270.00 | 271.00 | 257.50 | 265.00 | 265.00 | 7.48% | 1,050,531 |
| Jul 30, 2026 | 272.00 | 278.50 | 255.00 | 257.50 | 246.55 | -5.68% | 1,237,407 |
| Jul 29, 2026 | 288.50 | 295.50 | 263.00 | 273.00 | 261.39 | -5.04% | 1,154,019 |
| Jul 28, 2026 | 308.00 | 308.00 | 287.00 | 287.50 | 275.28 | -9.59% | 1,188,519 |
| Jul 27, 2026 | 331.00 | 331.00 | 311.00 | 318.00 | 304.48 | -4.50% | 960,939 |
| Jul 24, 2026 | 317.00 | 337.50 | 314.50 | 333.00 | 318.84 | 3.10% | 1,850,921 |
| Jul 23, 2026 | 338.50 | 338.50 | 322.00 | 323.00 | 309.27 | -5.00% | 1,145,080 |
| Jul 22, 2026 | 333.00 | 349.50 | 322.00 | 340.00 | 325.54 | 6.92% | 2,832,674 |
| Jul 21, 2026 | 297.00 | 318.00 | 294.50 | 318.00 | 304.48 | 9.84% | 1,382,573 |
| Jul 20, 2026 | 300.00 | 300.50 | 278.50 | 289.50 | 277.19 | -5.08% | 1,495,273 |
| Jul 17, 2026 | 315.00 | 318.00 | 301.00 | 305.00 | 292.03 | -6.73% | 1,438,199 |
| Jul 16, 2026 | 329.00 | 331.50 | 317.50 | 327.00 | 313.10 | -1.95% | 1,251,089 |
| Jul 15, 2026 | 331.50 | 336.00 | 324.00 | 333.50 | 319.32 | 0.15% | 1,492,407 |
| Jul 14, 2026 | 347.00 | 351.00 | 317.00 | 333.00 | 318.84 | -4.31% | 2,430,893 |
| Jul 13, 2026 | 379.00 | 379.00 | 340.00 | 348.00 | 333.20 | -7.45% | 2,631,533 |
| Jul 9, 2026 | 381.50 | 395.00 | 370.00 | 376.00 | 360.01 | 0.27% | 2,623,382 |
| Jul 8, 2026 | 396.00 | 396.00 | 370.00 | 375.00 | 359.06 | -5.30% | 2,535,763 |
| Jul 7, 2026 | 434.50 | 436.00 | 396.00 | 396.00 | 379.16 | -10.00% | 4,256,163 |
| Jul 6, 2026 | 416.50 | 440.00 | 413.50 | 440.00 | 421.29 | 10.00% | 3,221,468 |
| Jul 3, 2026 | 428.00 | 441.00 | 399.00 | 400.00 | 382.99 | -4.42% | 8,719,388 |
| Jul 2, 2026 | 386.50 | 418.50 | 385.50 | 418.50 | 400.71 | 9.99% | 4,539,500 |
| Jul 1, 2026 | 380.00 | 398.00 | 375.00 | 380.50 | 364.32 | 3.40% | 4,324,541 |
| Jun 30, 2026 | 399.00 | 399.00 | 363.50 | 368.00 | 352.35 | 0.68% | 4,583,415 |
| Jun 29, 2026 | 336.00 | 365.50 | 335.50 | 365.50 | 349.96 | 9.92% | 1,726,969 |
| Jun 26, 2026 | 360.00 | 373.00 | 332.50 | 332.50 | 318.36 | -8.65% | 1,627,455 |
| Jun 25, 2026 | 366.00 | 367.00 | 346.00 | 364.00 | 348.52 | 0.55% | 1,722,427 |
| Jun 24, 2026 | 360.00 | 368.50 | 350.00 | 362.00 | 346.61 | 0.28% | 1,733,845 |
| Jun 23, 2026 | 400.50 | 422.00 | 360.00 | 361.00 | 345.65 | -8.38% | 4,279,906 |
| Jun 22, 2026 | 389.00 | 394.00 | 389.00 | 394.00 | 377.25 | 9.90% | 2,245,520 |
| Jun 18, 2026 | 342.00 | 358.50 | 342.00 | 358.50 | 343.26 | 9.97% | 2,453,737 |
| Jun 17, 2026 | 317.00 | 332.00 | 313.00 | 326.00 | 312.14 | 4.32% | 930,246 |
| Jun 16, 2026 | 330.00 | 331.00 | 312.50 | 312.50 | 299.21 | -4.43% | 804,543 |
| Jun 15, 2026 | 323.00 | 330.00 | 317.00 | 327.00 | 313.10 | 4.47% | 865,160 |
| Jun 12, 2026 | 304.00 | 319.00 | 302.00 | 313.00 | 299.69 | 7.19% | 719,905 |
| Jun 11, 2026 | 290.00 | 295.50 | 283.50 | 292.00 | 279.59 | 0.34% | 742,552 |