Anpec Electronics Corporation (6138.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 203.50 | 208.00 | 202.00 | 204.00 | 204.00 | 759,908 |
| 30 Apr 2024 | 204.50 | 205.50 | 201.00 | 203.00 | 203.00 | 350,000 |
| 29 Apr 2024 | 200.00 | 205.00 | 200.00 | 204.50 | 204.50 | 864,000 |
| 26 Apr 2024 | 201.50 | 201.50 | 198.00 | 198.00 | 198.00 | 368,000 |
| 25 Apr 2024 | 197.00 | 201.00 | 197.00 | 197.50 | 197.50 | 547,000 |
| 24 Apr 2024 | 197.00 | 199.00 | 195.00 | 197.50 | 197.50 | 553,000 |
| 23 Apr 2024 | 195.00 | 198.00 | 191.50 | 193.50 | 193.50 | 560,000 |
| 22 Apr 2024 | 189.00 | 196.50 | 188.00 | 192.00 | 192.00 | 1,945,000 |
| 19 Apr 2024 | 192.50 | 196.00 | 182.00 | 188.00 | 188.00 | 2,770,000 |
| 18 Apr 2024 | 200.00 | 203.50 | 197.00 | 197.00 | 197.00 | 1,072,000 |
| 17 Apr 2024 | 195.00 | 203.50 | 195.00 | 203.00 | 203.00 | 593,000 |
| 16 Apr 2024 | 200.00 | 201.00 | 193.00 | 195.00 | 195.00 | 1,042,000 |
| 15 Apr 2024 | 203.00 | 204.50 | 201.50 | 201.50 | 201.50 | 769,000 |
| 12 Apr 2024 | 205.00 | 207.00 | 204.00 | 205.50 | 205.50 | 797,000 |
| 11 Apr 2024 | 206.00 | 206.50 | 203.50 | 204.00 | 204.00 | 1,158,000 |
| 10 Apr 2024 | 205.00 | 214.00 | 205.00 | 208.00 | 208.00 | 3,597,000 |
| 09 Apr 2024 | 205.50 | 207.00 | 201.00 | 204.50 | 204.50 | 1,458,000 |
| 08 Apr 2024 | 208.50 | 210.00 | 206.00 | 206.50 | 206.50 | 878,000 |
| 03 Apr 2024 | 203.00 | 206.00 | 201.00 | 205.00 | 205.00 | 468,000 |
| 02 Apr 2024 | 208.00 | 210.50 | 203.00 | 203.50 | 203.50 | 1,802,000 |
| 01 Apr 2024 | 204.00 | 211.00 | 203.00 | 210.50 | 210.50 | 985,000 |
| 29 Mar 2024 | 202.00 | 206.50 | 202.00 | 203.00 | 203.00 | 414,000 |
| 28 Mar 2024 | 202.50 | 204.00 | 200.50 | 201.50 | 201.50 | 635,000 |
| 27 Mar 2024 | 204.50 | 205.00 | 201.50 | 202.00 | 202.00 | 638,000 |
| 26 Mar 2024 | 210.00 | 211.50 | 201.50 | 204.00 | 204.00 | 1,462,000 |
| 25 Mar 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - |
| 22 Mar 2024 | 216.00 | 216.00 | 206.50 | 209.00 | 209.00 | 1,737,000 |
| 21 Mar 2024 | 215.00 | 221.00 | 211.50 | 213.00 | 213.00 | 1,975,000 |
| 20 Mar 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - |
| 19 Mar 2024 | 214.50 | 217.00 | 211.00 | 211.00 | 211.00 | 1,455,000 |
| 18 Mar 2024 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | - |
| 15 Mar 2024 | 209.00 | 217.00 | 208.50 | 212.50 | 212.50 | 2,060,000 |
| 14 Mar 2024 | 200.00 | 212.00 | 198.00 | 210.50 | 210.50 | 2,292,000 |
| 13 Mar 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
| 12 Mar 2024 | 203.50 | 208.00 | 203.00 | 205.00 | 205.00 | 1,748,000 |
| 11 Mar 2024 | 208.00 | 211.00 | 201.50 | 204.00 | 204.00 | 2,918,000 |
| 08 Mar 2024 | 221.00 | 221.00 | 209.00 | 209.50 | 209.50 | 2,773,000 |
| 07 Mar 2024 | 227.00 | 229.50 | 218.50 | 219.00 | 219.00 | 2,635,000 |
| 06 Mar 2024 | 227.00 | 229.00 | 223.00 | 223.50 | 223.50 | 1,817,000 |
| 05 Mar 2024 | 229.50 | 233.00 | 226.00 | 227.00 | 227.00 | 1,371,000 |
| 04 Mar 2024 | 231.00 | 236.00 | 226.00 | 229.50 | 229.50 | 2,628,000 |
| 01 Mar 2024 | 235.00 | 236.00 | 226.50 | 228.50 | 228.50 | 3,178,000 |
| 29 Feb 2024 | 236.00 | 246.00 | 228.50 | 234.50 | 234.50 | 9,347,000 |
| 27 Feb 2024 | 219.00 | 233.50 | 219.00 | 231.00 | 231.00 | 5,589,000 |
| 26 Feb 2024 | 220.00 | 222.50 | 215.50 | 218.00 | 218.00 | 1,716,000 |
| 23 Feb 2024 | 226.00 | 227.00 | 220.00 | 220.00 | 220.00 | 1,462,000 |
| 22 Feb 2024 | 227.50 | 228.00 | 223.00 | 224.00 | 224.00 | 1,392,000 |
| 21 Feb 2024 | 230.00 | 232.50 | 222.00 | 223.50 | 223.50 | 2,718,000 |
| 20 Feb 2024 | 229.50 | 236.00 | 220.50 | 227.00 | 227.00 | 5,022,000 |
| 19 Feb 2024 | 244.50 | 245.00 | 227.00 | 227.50 | 227.50 | 5,183,000 |
| 16 Feb 2024 | 227.00 | 238.00 | 225.50 | 237.50 | 237.50 | 4,744,000 |
| 15 Feb 2024 | 225.00 | 231.50 | 222.00 | 226.00 | 226.00 | 3,338,000 |
| 05 Feb 2024 | 221.00 | 224.00 | 218.50 | 220.00 | 220.00 | 1,903,000 |
| 02 Feb 2024 | 211.50 | 223.00 | 211.50 | 219.50 | 219.50 | 3,179,000 |
| 01 Feb 2024 | 209.50 | 212.50 | 208.00 | 210.50 | 210.50 | 686,000 |
| 31 Jan 2024 | 212.00 | 214.00 | 206.00 | 210.00 | 210.00 | 1,993,000 |
| 30 Jan 2024 | 213.50 | 216.00 | 210.50 | 212.00 | 212.00 | 1,392,000 |
| 29 Jan 2024 | 209.00 | 214.00 | 206.50 | 214.00 | 214.00 | 1,082,000 |
| 26 Jan 2024 | 219.00 | 219.00 | 208.50 | 209.00 | 209.00 | 2,725,000 |
| 25 Jan 2024 | 212.00 | 220.00 | 212.00 | 219.00 | 219.00 | 2,225,000 |
| 24 Jan 2024 | 214.00 | 217.00 | 210.50 | 211.50 | 211.50 | 1,373,000 |
| 23 Jan 2024 | 219.50 | 219.50 | 214.00 | 214.50 | 214.50 | 1,833,000 |
| 22 Jan 2024 | 217.50 | 220.50 | 214.00 | 217.50 | 217.50 | 2,225,000 |
| 19 Jan 2024 | 223.50 | 227.00 | 218.00 | 218.50 | 218.50 | 1,647,000 |
| 18 Jan 2024 | 221.00 | 222.50 | 214.00 | 220.00 | 220.00 | 1,365,000 |
| 17 Jan 2024 | 228.50 | 228.50 | 220.00 | 221.00 | 221.00 | 1,495,000 |
| 16 Jan 2024 | 222.00 | 228.00 | 219.50 | 227.50 | 227.50 | 1,553,000 |
| 15 Jan 2024 | 224.00 | 226.50 | 222.00 | 223.00 | 223.00 | 965,163 |
| 12 Jan 2024 | 225.50 | 228.50 | 221.00 | 222.00 | 222.00 | 2,342,000 |
| 11 Jan 2024 | 227.00 | 233.50 | 225.00 | 226.50 | 226.50 | 3,394,000 |
| 10 Jan 2024 | 221.00 | 232.00 | 221.00 | 227.00 | 227.00 | 5,390,000 |
| 09 Jan 2024 | 217.50 | 226.50 | 216.00 | 225.00 | 225.00 | 6,011,000 |
| 08 Jan 2024 | 215.00 | 219.00 | 213.50 | 213.50 | 213.50 | 2,020,000 |
| 05 Jan 2024 | 208.50 | 214.50 | 207.50 | 213.50 | 213.50 | 1,978,000 |
| 04 Jan 2024 | 214.00 | 217.00 | 207.00 | 207.00 | 207.00 | 2,384,000 |
| 03 Jan 2024 | 216.50 | 217.50 | 212.50 | 214.00 | 214.00 | 2,181,000 |
| 02 Jan 2024 | 221.00 | 226.00 | 218.00 | 219.00 | 219.00 | 2,159,000 |
| 29 Dec 2023 | 225.00 | 226.00 | 219.00 | 221.50 | 221.50 | 2,645,000 |
| 28 Dec 2023 | 228.00 | 232.00 | 221.50 | 223.50 | 223.50 | 8,686,000 |
| 27 Dec 2023 | 214.50 | 224.00 | 213.00 | 223.00 | 223.00 | 4,960,000 |
| 26 Dec 2023 | 213.00 | 216.00 | 211.50 | 212.00 | 212.00 | 1,983,000 |
| 25 Dec 2023 | 222.00 | 224.00 | 211.50 | 211.50 | 211.50 | 4,432,000 |
| 22 Dec 2023 | 222.00 | 225.50 | 217.00 | 220.00 | 220.00 | 8,614,000 |
| 21 Dec 2023 | 216.00 | 221.00 | 209.50 | 218.00 | 218.00 | 7,952,000 |
| 20 Dec 2023 | 204.50 | 223.00 | 204.00 | 219.50 | 219.50 | 12,682,000 |
| 19 Dec 2023 | 201.00 | 206.00 | 200.00 | 205.00 | 205.00 | 3,168,000 |
| 18 Dec 2023 | 205.50 | 205.50 | 198.50 | 199.00 | 199.00 | 2,079,000 |
| 15 Dec 2023 | 205.50 | 208.00 | 200.00 | 204.50 | 204.50 | 3,867,000 |
| 14 Dec 2023 | 197.50 | 206.00 | 195.50 | 203.00 | 203.00 | 5,393,000 |
| 13 Dec 2023 | 197.00 | 197.50 | 189.50 | 195.50 | 195.50 | 4,849,000 |
| 12 Dec 2023 | 204.50 | 207.50 | 196.00 | 196.00 | 196.00 | 4,709,000 |
| 11 Dec 2023 | 203.00 | 204.00 | 199.50 | 200.50 | 200.50 | 1,375,000 |
| 08 Dec 2023 | 201.50 | 204.50 | 198.00 | 198.50 | 198.50 | 2,345,000 |
| 07 Dec 2023 | 205.00 | 208.00 | 198.00 | 198.00 | 198.00 | 3,043,000 |
| 06 Dec 2023 | 202.50 | 205.00 | 200.50 | 203.50 | 203.50 | 1,996,000 |
| 05 Dec 2023 | 200.00 | 201.50 | 195.00 | 201.50 | 201.50 | 2,576,000 |
| 04 Dec 2023 | 202.00 | 207.00 | 200.00 | 202.00 | 202.00 | 3,318,000 |
| 01 Dec 2023 | 200.50 | 205.50 | 199.00 | 199.00 | 199.00 | 2,053,000 |
| 30 Nov 2023 | 205.00 | 205.50 | 199.50 | 200.00 | 200.00 | 1,314,000 |
| 29 Nov 2023 | 202.00 | 206.50 | 199.00 | 204.00 | 204.00 | 2,930,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.