Anpec Electronics Corporation (TPEX:6138)
Taiwan · Delayed Price · Currency is TWD 287.50
+3.00 (1.05%)
Oct 5, 2026, 1:30 PM CST
Anpec Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 288.50 | 296.50 | 288.00 | 288.50 | 288.50 | 1.41% | 1,154,511 |
| Oct 2, 2026 | 285.00 | 291.00 | 283.50 | 284.50 | 284.50 | 0.35% | 749,291 |
| Oct 1, 2026 | 277.00 | 284.00 | 276.00 | 283.50 | 283.50 | 2.72% | 686,003 |
| Sep 30, 2026 | 280.00 | 281.00 | 276.00 | 276.00 | 276.00 | -0.90% | 336,254 |
| Sep 29, 2026 | 275.50 | 283.00 | 275.50 | 278.50 | 278.50 | -0.18% | 400,386 |
| Sep 24, 2026 | 274.50 | 279.00 | 273.50 | 279.00 | 279.00 | 1.64% | 249,152 |
| Sep 23, 2026 | 279.50 | 281.00 | 274.50 | 274.50 | 274.50 | -0.18% | 345,755 |
| Sep 22, 2026 | 276.50 | 278.50 | 274.00 | 275.00 | 275.00 | 0.92% | 478,048 |
| Sep 21, 2026 | 276.00 | 277.00 | 272.00 | 272.50 | 272.50 | -1.27% | 309,223 |
| Sep 18, 2026 | 272.50 | 277.50 | 271.50 | 276.00 | 276.00 | 2.60% | 552,104 |
| Sep 17, 2026 | 272.50 | 275.00 | 269.00 | 269.00 | 269.00 | -1.28% | 326,236 |
| Sep 16, 2026 | 266.00 | 275.00 | 266.00 | 272.50 | 272.50 | 2.83% | 229,741 |
| Sep 15, 2026 | 268.50 | 271.00 | 264.00 | 265.00 | 265.00 | -1.30% | 225,071 |
| Sep 14, 2026 | 265.50 | 272.00 | 261.00 | 268.50 | 268.50 | 1.32% | 318,830 |
| Sep 11, 2026 | 269.00 | 269.00 | 265.00 | 265.00 | 265.00 | -2.39% | 342,304 |
| Sep 10, 2026 | 272.50 | 273.00 | 269.50 | 271.50 | 271.50 | -0.37% | 308,597 |
| Sep 9, 2026 | 275.50 | 279.00 | 272.00 | 272.50 | 272.50 | -1.27% | 398,178 |
| Sep 8, 2026 | 285.50 | 286.00 | 273.50 | 276.00 | 276.00 | -4.17% | 986,415 |
| Sep 7, 2026 | 294.00 | 298.00 | 288.00 | 288.00 | 288.00 | 0.52% | 963,209 |
| Sep 4, 2026 | 285.00 | 288.00 | 282.00 | 286.50 | 286.50 | 2.32% | 225,770 |
| Sep 3, 2026 | 292.50 | 292.50 | 280.00 | 280.00 | 280.00 | -2.78% | 414,513 |
| Sep 2, 2026 | 291.00 | 295.50 | 288.00 | 288.00 | 288.00 | -1.87% | 486,864 |
| Sep 1, 2026 | 291.00 | 296.00 | 291.00 | 293.50 | 293.50 | 0.51% | 525,603 |
| Aug 31, 2026 | 291.50 | 294.00 | 283.50 | 292.00 | 292.00 | -1.68% | 627,531 |
| Aug 28, 2026 | 301.00 | 310.50 | 295.50 | 297.00 | 297.00 | 0.51% | 1,364,781 |
| Aug 27, 2026 | 295.50 | 300.50 | 289.50 | 295.50 | 295.50 | 1.90% | 1,124,708 |
| Aug 26, 2026 | 286.00 | 297.00 | 284.00 | 290.00 | 290.00 | 2.47% | 822,174 |
| Aug 25, 2026 | 276.00 | 283.00 | 268.50 | 283.00 | 283.00 | 2.72% | 449,314 |
| Aug 24, 2026 | 280.00 | 286.00 | 275.50 | 275.50 | 275.50 | -2.48% | 584,606 |
| 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 |