Anpec Electronics Corporation (TPEX:6138)
Taiwan
· Delayed Price · Currency is TWD 240.50
-3.00 (-1.23%)
Apr 29, 2026, 10:19 AM CST
Anpec Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |