Anpec Electronics Corporation (TPEX:6138)
Taiwan · Delayed Price · Currency is TWD 345.50
+2.50 (0.73%)
May 29, 2026, 1:30 PM CST
Anpec Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 353.00 | 355.50 | 341.50 | 345.50 | 345.50 | 0.73% | 1,506,092 |
| May 28, 2026 | 361.00 | 365.50 | 331.00 | 343.00 | 343.00 | -3.52% | 1,981,661 |
| May 27, 2026 | 376.00 | 377.00 | 354.00 | 355.50 | 355.50 | -3.79% | 3,007,072 |
| May 26, 2026 | 383.50 | 383.50 | 354.00 | 369.50 | 369.50 | 5.57% | 5,096,889 |
| May 25, 2026 | 332.00 | 350.00 | 325.00 | 350.00 | 350.00 | 9.89% | 2,613,723 |
| May 22, 2026 | 305.00 | 325.00 | 298.00 | 318.50 | 318.50 | 5.46% | 2,633,296 |
| May 21, 2026 | 312.00 | 316.00 | 300.50 | 302.00 | 302.00 | -2.11% | 3,036,909 |
| May 20, 2026 | 284.00 | 309.00 | 281.00 | 308.50 | 308.50 | 9.40% | 2,668,060 |
| May 19, 2026 | 296.00 | 298.50 | 280.00 | 282.00 | 282.00 | -4.73% | 1,571,960 |
| May 18, 2026 | 283.00 | 296.00 | 276.50 | 296.00 | 296.00 | 4.04% | 1,497,419 |
| May 15, 2026 | 308.50 | 308.50 | 282.00 | 284.50 | 284.50 | -7.18% | 2,514,070 |
| May 14, 2026 | 291.00 | 316.00 | 290.00 | 306.50 | 306.50 | 6.61% | 3,388,010 |
| May 13, 2026 | 285.00 | 293.50 | 279.00 | 287.50 | 287.50 | -0.69% | 1,628,764 |
| May 12, 2026 | 291.00 | 298.00 | 281.50 | 289.50 | 289.50 | 1.58% | 3,037,531 |
| May 11, 2026 | 265.00 | 286.00 | 254.00 | 285.00 | 285.00 | 9.40% | 2,370,897 |
| 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% | 225,648 |
| 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 |