Anpec Electronics Corporation (TPEX:6138)
Taiwan · Delayed Price · Currency is TWD 260.50
-1.50 (-0.57%)
May 8, 2026, 1:30 PM CST
Anpec Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 258.00 | 274.00 | 258.00 | 260.50 | 260.50 | -0.57% | 1,692,305 |
| May 7, 2026 | 251.50 | 270.00 | 249.00 | 262.00 | 262.00 | 4.59% | 1,875,534 |
| May 6, 2026 | 257.00 | 257.00 | 249.50 | 250.50 | 250.50 | -0.40% | 1,525,673 |
| May 5, 2026 | 246.00 | 259.50 | 245.50 | 251.50 | 251.50 | 3.07% | 1,603,819 |
| May 4, 2026 | 239.50 | 245.50 | 237.50 | 244.00 | 244.00 | 3.61% | 486,514 |
| Apr 30, 2026 | 240.00 | 241.50 | 235.50 | 235.50 | 235.50 | -1.46% | 506,762 |
| Apr 29, 2026 | 242.50 | 245.00 | 239.00 | 239.00 | 239.00 | -1.85% | 419,708 |
| Apr 28, 2026 | 245.00 | 248.00 | 240.00 | 243.50 | 243.50 | -1.42% | 580,240 |
| Apr 27, 2026 | 258.00 | 259.50 | 238.50 | 247.00 | 247.00 | -2.56% | 1,335,365 |
| Apr 24, 2026 | 255.00 | 262.00 | 249.00 | 253.50 | 253.50 | 5.85% | 2,075,747 |
| Apr 23, 2026 | 251.00 | 251.00 | 235.00 | 239.50 | 239.50 | -2.64% | 1,420,478 |
| Apr 22, 2026 | 238.50 | 251.50 | 237.00 | 246.00 | 246.00 | 3.80% | 1,520,708 |
| Apr 21, 2026 | 233.50 | 238.00 | 232.50 | 237.00 | 237.00 | 1.94% | 462,257 |
| Apr 20, 2026 | 235.50 | 235.50 | 232.00 | 232.50 | 232.50 | 1.53% | 429,818 |
| Apr 17, 2026 | 223.00 | 230.00 | 223.00 | 229.00 | 229.00 | 2.46% | 420,817 |
| Apr 16, 2026 | 222.50 | 225.50 | 222.50 | 223.50 | 223.50 | - | 267,707 |
| Apr 15, 2026 | 225.00 | 227.00 | 223.50 | 223.50 | 223.50 | 0.68% | 309,506 |
| Apr 14, 2026 | 224.50 | 225.00 | 222.00 | 222.00 | 222.00 | 0.45% | 330,590 |
| Apr 13, 2026 | 217.50 | 221.50 | 217.50 | 221.00 | 221.00 | 0.45% | 236,084 |
| Apr 10, 2026 | 222.00 | 222.50 | 220.00 | 220.00 | 220.00 | - | 257,963 |
| Apr 9, 2026 | 219.00 | 222.00 | 218.00 | 220.00 | 220.00 | 1.15% | 320,020 |
| Apr 8, 2026 | 215.50 | 218.00 | 215.00 | 217.50 | 217.50 | 3.08% | 378,965 |
| Apr 7, 2026 | 212.00 | 212.00 | 207.50 | 211.00 | 211.00 | 0.72% | 338,898 |
| Apr 2, 2026 | 215.00 | 215.50 | 208.50 | 209.50 | 209.50 | -2.10% | 500,364 |
| Apr 1, 2026 | 216.50 | 216.50 | 213.50 | 214.00 | 214.00 | 1.66% | 211,090 |
| Mar 31, 2026 | 214.00 | 218.00 | 210.50 | 210.50 | 210.50 | -2.09% | 357,256 |
| Mar 30, 2026 | 216.00 | 216.00 | 213.00 | 215.00 | 215.00 | -2.05% | 368,074 |
| Mar 27, 2026 | 218.00 | 219.50 | 216.00 | 219.50 | 219.50 | -0.68% | 252,828 |
| Mar 26, 2026 | 226.00 | 228.00 | 221.00 | 221.00 | 221.00 | -2.00% | 255,278 |
| Mar 25, 2026 | 225.00 | 226.50 | 225.00 | 225.50 | 225.50 | 1.58% | 206,278 |
| Mar 24, 2026 | 227.00 | 227.00 | 220.00 | 222.00 | 222.00 | - | 256,706 |
| Mar 23, 2026 | 225.00 | 225.50 | 221.00 | 222.00 | 222.00 | -3.27% | 274,936 |
| Mar 20, 2026 | 239.00 | 240.50 | 229.50 | 229.50 | 229.50 | -3.37% | 840,918 |
| Mar 19, 2026 | 234.00 | 242.00 | 234.00 | 237.50 | 237.50 | 2.37% | 1,357,592 |
| Mar 18, 2026 | 230.00 | 235.00 | 229.50 | 232.00 | 232.00 | 1.75% | 509,692 |
| Mar 17, 2026 | 226.50 | 229.50 | 226.50 | 228.00 | 228.00 | 2.01% | 203,871 |
| Mar 16, 2026 | 224.50 | 227.00 | 223.50 | 223.50 | 223.50 | -1.32% | 269,895 |
| Mar 13, 2026 | 224.00 | 229.00 | 222.00 | 226.50 | 226.50 | -0.44% | 272,943 |
| Mar 12, 2026 | 230.50 | 230.50 | 226.50 | 227.50 | 227.50 | -2.36% | 289,688 |
| Mar 11, 2026 | 225.00 | 234.00 | 223.50 | 233.00 | 233.00 | 4.48% | 470,640 |
| Mar 10, 2026 | 225.50 | 225.50 | 219.50 | 223.00 | 223.00 | 2.76% | 218,962 |
| Mar 9, 2026 | 215.00 | 217.50 | 208.00 | 217.00 | 217.00 | -2.69% | 550,762 |
| Mar 6, 2026 | 223.00 | 224.50 | 220.00 | 223.00 | 223.00 | -0.22% | 208,477 |
| Mar 5, 2026 | 221.00 | 225.00 | 220.00 | 223.50 | 223.50 | 4.20% | 322,685 |
| Mar 4, 2026 | 221.00 | 221.50 | 213.00 | 214.50 | 214.50 | -4.45% | 706,226 |
| Mar 3, 2026 | 236.00 | 236.00 | 224.50 | 224.50 | 224.50 | -4.06% | 700,885 |
| Mar 2, 2026 | 234.50 | 235.00 | 231.00 | 234.00 | 234.00 | -1.47% | 542,947 |
| Feb 26, 2026 | 238.50 | 243.00 | 237.00 | 237.50 | 237.50 | 0.64% | 762,258 |
| Feb 25, 2026 | 240.50 | 241.00 | 234.00 | 236.00 | 236.00 | -1.67% | 577,392 |
| Feb 24, 2026 | 238.50 | 241.00 | 235.50 | 240.00 | 240.00 | 1.69% | 642,919 |