Anpec Electronics Corporation (TPEX:6138)
Taiwan
· Delayed Price · Currency is TWD 217.00
-6.00 (-2.69%)
At close: Mar 9, 2026
Anpec Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 238.00 | 238.50 | 231.00 | 236.00 | 236.00 | 0.21% | 475,817 |
| Feb 11, 2026 | 235.00 | 238.50 | 234.00 | 235.50 | 235.50 | -0.21% | 358,209 |
| Feb 10, 2026 | 236.00 | 238.00 | 233.50 | 236.00 | 236.00 | 1.29% | 467,742 |
| Feb 9, 2026 | 243.00 | 245.50 | 233.00 | 233.00 | 233.00 | -1.69% | 695,832 |
| Feb 6, 2026 | 247.00 | 247.00 | 235.00 | 237.00 | 237.00 | -4.82% | 908,257 |
| Feb 5, 2026 | 248.00 | 255.00 | 247.00 | 249.00 | 249.00 | -1.19% | 423,299 |
| Feb 4, 2026 | 257.00 | 257.00 | 248.50 | 252.00 | 252.00 | -3.08% | 618,851 |
| Feb 3, 2026 | 255.50 | 262.00 | 252.50 | 260.00 | 260.00 | 4.21% | 957,848 |
| Feb 2, 2026 | 252.00 | 261.00 | 244.00 | 249.50 | 249.50 | -3.85% | 924,845 |
| Jan 30, 2026 | 265.50 | 265.50 | 255.00 | 259.50 | 259.50 | -2.81% | 1,037,121 |
| Jan 29, 2026 | 270.00 | 278.00 | 265.00 | 267.00 | 267.00 | 1.33% | 2,297,405 |
| Jan 28, 2026 | 270.00 | 276.50 | 260.00 | 263.50 | 263.50 | 0.38% | 2,765,885 |
| Jan 27, 2026 | 247.50 | 265.00 | 246.50 | 262.50 | 262.50 | 5.85% | 3,233,908 |
| Jan 26, 2026 | 243.00 | 250.00 | 241.00 | 248.00 | 248.00 | 2.06% | 1,032,476 |
| Jan 23, 2026 | 245.50 | 247.50 | 236.50 | 243.00 | 243.00 | 0.21% | 1,063,333 |
| Jan 22, 2026 | 235.00 | 252.00 | 234.50 | 242.50 | 242.50 | 3.19% | 2,311,565 |
| Jan 21, 2026 | 223.00 | 236.50 | 221.00 | 235.00 | 235.00 | 5.15% | 1,951,378 |
| Jan 20, 2026 | 219.00 | 224.00 | 217.50 | 223.50 | 223.50 | 1.59% | 297,411 |
| Jan 19, 2026 | 216.50 | 222.50 | 213.00 | 220.00 | 220.00 | 1.62% | 656,707 |
| Jan 16, 2026 | 222.00 | 225.00 | 215.50 | 216.50 | 216.50 | -2.04% | 903,620 |
| Jan 15, 2026 | 223.00 | 223.00 | 219.50 | 221.00 | 221.00 | 0.45% | 319,370 |
| Jan 14, 2026 | 220.00 | 224.00 | 219.50 | 220.00 | 220.00 | 0.69% | 546,100 |
| Jan 13, 2026 | 222.50 | 222.50 | 217.00 | 218.50 | 218.50 | -1.80% | 324,933 |
| Jan 12, 2026 | 217.00 | 223.00 | 216.50 | 222.50 | 222.50 | 3.01% | 273,012 |
| Jan 9, 2026 | 221.50 | 222.50 | 211.50 | 216.00 | 216.00 | -2.26% | 744,141 |
| Jan 8, 2026 | 227.00 | 236.00 | 221.00 | 221.00 | 221.00 | -2.86% | 1,117,034 |
| Jan 7, 2026 | 212.50 | 232.50 | 212.50 | 227.50 | 227.50 | 7.57% | 1,278,379 |
| Jan 6, 2026 | 215.50 | 218.00 | 211.50 | 211.50 | 211.50 | -1.86% | 634,979 |
| Jan 5, 2026 | 219.00 | 220.50 | 215.50 | 215.50 | 215.50 | -0.92% | 216,898 |
| Jan 2, 2026 | 218.00 | 220.00 | 216.50 | 217.50 | 217.50 | 0.69% | 248,411 |
| Dec 31, 2025 | 213.00 | 218.50 | 213.00 | 216.00 | 216.00 | 0.70% | 142,205 |
| Dec 30, 2025 | 212.00 | 215.00 | 212.00 | 214.50 | 214.50 | 0.70% | 129,778 |
| Dec 29, 2025 | 217.50 | 217.50 | 213.00 | 213.00 | 213.00 | -1.84% | 214,843 |
| Dec 26, 2025 | 219.50 | 220.00 | 217.00 | 217.00 | 217.00 | -0.23% | 95,269 |
| Dec 24, 2025 | 217.50 | 219.50 | 217.00 | 217.50 | 217.50 | - | 92,918 |
| Dec 23, 2025 | 220.00 | 222.00 | 217.50 | 217.50 | 217.50 | -1.14% | 134,539 |
| Dec 22, 2025 | 218.50 | 222.00 | 217.50 | 220.00 | 220.00 | 1.15% | 256,822 |
| Dec 19, 2025 | 217.00 | 218.00 | 215.00 | 217.50 | 217.50 | 1.16% | 185,439 |
| Dec 18, 2025 | 212.00 | 217.00 | 211.50 | 215.00 | 215.00 | 0.94% | 192,475 |
| Dec 17, 2025 | 215.50 | 216.50 | 213.00 | 213.00 | 213.00 | -0.70% | 244,465 |
| Dec 16, 2025 | 215.00 | 215.50 | 210.00 | 214.50 | 214.50 | -0.23% | 369,867 |
| Dec 15, 2025 | 218.50 | 218.50 | 214.50 | 215.00 | 215.00 | -1.83% | 220,784 |
| Dec 12, 2025 | 221.50 | 222.00 | 218.00 | 219.00 | 219.00 | -0.45% | 249,066 |
| Dec 11, 2025 | 230.00 | 232.00 | 219.00 | 220.00 | 220.00 | -3.30% | 473,395 |
| Dec 10, 2025 | 231.00 | 231.00 | 227.50 | 227.50 | 227.50 | -1.52% | 261,937 |
| Dec 9, 2025 | 228.50 | 231.00 | 226.00 | 231.00 | 231.00 | 1.09% | 611,699 |
| Dec 8, 2025 | 228.50 | 230.00 | 227.50 | 228.50 | 228.50 | - | 274,283 |
| Dec 5, 2025 | 231.50 | 231.50 | 228.00 | 228.50 | 228.50 | -1.30% | 245,382 |
| Dec 4, 2025 | 230.00 | 231.50 | 229.00 | 231.50 | 231.50 | - | 300,463 |
| Dec 3, 2025 | 230.50 | 233.00 | 228.00 | 231.50 | 231.50 | -0.22% | 230,436 |
| Dec 2, 2025 | 231.00 | 232.00 | 229.50 | 232.00 | 232.00 | 0.87% | 342,682 |
| Dec 1, 2025 | 240.50 | 240.50 | 228.00 | 230.00 | 230.00 | -4.56% | 571,399 |
| Nov 28, 2025 | 240.50 | 243.00 | 239.00 | 241.00 | 241.00 | 0.42% | 332,416 |
| Nov 27, 2025 | 237.00 | 240.00 | 236.00 | 240.00 | 240.00 | 2.13% | 379,595 |
| Nov 26, 2025 | 232.00 | 237.00 | 231.50 | 235.00 | 235.00 | 2.40% | 330,054 |
| Nov 25, 2025 | 232.50 | 234.00 | 227.00 | 229.50 | 229.50 | -0.86% | 397,033 |
| Nov 24, 2025 | 228.50 | 234.50 | 228.50 | 231.50 | 231.50 | 2.66% | 479,325 |
| Nov 21, 2025 | 230.00 | 231.00 | 224.00 | 225.50 | 225.50 | -4.45% | 753,624 |
| Nov 20, 2025 | 238.00 | 238.50 | 234.50 | 236.00 | 236.00 | 0.85% | 463,587 |
| Nov 19, 2025 | 235.00 | 238.00 | 231.50 | 234.00 | 234.00 | -0.64% | 511,390 |
| Nov 18, 2025 | 238.50 | 240.00 | 234.00 | 235.50 | 235.50 | -1.67% | 492,850 |
| Nov 17, 2025 | 241.00 | 243.50 | 239.00 | 239.50 | 239.50 | 0.42% | 479,683 |
| Nov 14, 2025 | 239.00 | 242.50 | 237.50 | 238.50 | 238.50 | -1.24% | 503,713 |
| Nov 13, 2025 | 244.00 | 244.00 | 237.00 | 241.50 | 241.50 | 1.47% | 611,127 |
| Nov 12, 2025 | 245.00 | 245.00 | 237.50 | 238.00 | 238.00 | -1.45% | 540,734 |
| Nov 11, 2025 | 237.50 | 242.00 | 235.50 | 241.50 | 241.50 | 2.77% | 689,083 |
| Nov 10, 2025 | 229.50 | 238.00 | 229.00 | 235.00 | 235.00 | 2.40% | 330,762 |
| Nov 7, 2025 | 233.50 | 235.00 | 229.00 | 229.50 | 229.50 | -2.75% | 339,077 |
| Nov 6, 2025 | 232.00 | 237.00 | 232.00 | 236.00 | 236.00 | 2.16% | 398,112 |
| Nov 5, 2025 | 229.00 | 235.00 | 228.50 | 231.00 | 231.00 | -1.91% | 638,855 |
| Nov 4, 2025 | 245.50 | 247.50 | 235.50 | 235.50 | 235.50 | -3.68% | 757,929 |
| Nov 3, 2025 | 239.50 | 245.00 | 239.50 | 244.50 | 244.50 | 2.09% | 746,236 |
| Oct 31, 2025 | 237.50 | 240.00 | 236.50 | 239.50 | 239.50 | 0.63% | 388,038 |
| Oct 30, 2025 | 238.50 | 239.00 | 235.00 | 238.00 | 238.00 | - | 502,205 |
| Oct 29, 2025 | 236.00 | 239.00 | 234.00 | 238.00 | 238.00 | 0.85% | 754,611 |
| Oct 28, 2025 | 239.00 | 241.50 | 232.00 | 236.00 | 236.00 | -1.67% | 1,351,451 |
| Oct 27, 2025 | 232.00 | 240.00 | 230.50 | 240.00 | 240.00 | 3.90% | 1,462,830 |
| Oct 23, 2025 | 228.50 | 234.50 | 228.50 | 231.00 | 231.00 | 0.65% | 1,057,554 |
| Oct 22, 2025 | 228.50 | 234.50 | 228.50 | 229.50 | 229.50 | 0.66% | 1,043,683 |
| Oct 21, 2025 | 224.50 | 231.50 | 224.50 | 228.00 | 228.00 | 1.79% | 1,320,342 |
| Oct 20, 2025 | 218.50 | 224.50 | 218.50 | 224.00 | 224.00 | 2.52% | 886,381 |
| Oct 17, 2025 | 215.00 | 219.00 | 214.50 | 218.50 | 218.50 | 1.63% | 590,284 |
| Oct 16, 2025 | 215.50 | 219.00 | 214.50 | 215.00 | 215.00 | -0.23% | 830,226 |
| Oct 15, 2025 | 214.00 | 216.00 | 213.50 | 215.50 | 215.50 | 0.47% | 386,870 |
| Oct 14, 2025 | 217.00 | 220.50 | 214.50 | 214.50 | 214.50 | -0.69% | 980,422 |
| Oct 13, 2025 | 205.00 | 218.00 | 205.00 | 216.00 | 216.00 | - | 1,001,169 |
| Oct 9, 2025 | 221.50 | 222.50 | 216.00 | 216.00 | 216.00 | -1.59% | 857,683 |
| Oct 8, 2025 | 218.50 | 222.00 | 218.00 | 219.50 | 219.50 | 0.23% | 887,796 |
| Oct 7, 2025 | 224.00 | 225.00 | 216.00 | 219.00 | 219.00 | -1.35% | 1,713,000 |
| Oct 3, 2025 | 241.00 | 248.50 | 222.00 | 222.00 | 222.00 | -7.50% | 4,703,609 |
| Oct 2, 2025 | 228.00 | 242.50 | 227.50 | 240.00 | 240.00 | 8.84% | 4,905,517 |