Anpec Electronics Corporation 6138
TPEX · Taiwan · Electronic Technology
TWD 284.50+1.00 (+0.35%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 284.50 | +0.35% | TWD 285.00 | TWD 291.00 | TWD 283.50 | 749.05K |
| 2026-10-01 | TWD 283.50 | +2.72% | TWD 277.00 | TWD 284.00 | TWD 276.00 | 661.52K |
| 2026-09-30 | TWD 276.00 | -0.90% | TWD 280.00 | TWD 281.00 | TWD 276.00 | 319.75K |
| 2026-09-29 | TWD 278.50 | -0.18% | TWD 275.50 | TWD 283.00 | TWD 275.50 | 386.16K |
| 2026-09-24 | TWD 279.00 | +1.64% | TWD 274.50 | TWD 279.00 | TWD 273.50 | 235.82K |
| 2026-09-23 | TWD 274.50 | -0.18% | TWD 279.50 | TWD 281.00 | TWD 274.50 | 334.06K |
| 2026-09-22 | TWD 275.00 | +0.92% | TWD 276.50 | TWD 278.50 | TWD 274.00 | 459.59K |
| 2026-09-21 | TWD 272.50 | -1.27% | TWD 276.00 | TWD 277.00 | TWD 272.00 | 295.07K |
| 2026-09-18 | TWD 276.00 | +2.60% | TWD 272.50 | TWD 277.50 | TWD 271.50 | 536.37K |
| 2026-09-17 | TWD 269.00 | -1.28% | TWD 272.50 | TWD 275.00 | TWD 269.00 | 313.25K |
| 2026-09-16 | TWD 272.50 | +2.83% | TWD 266.00 | TWD 275.00 | TWD 266.00 | 221.32K |
| 2026-09-15 | TWD 265.00 | -1.30% | TWD 268.50 | TWD 271.00 | TWD 264.00 | 213.22K |
| 2026-09-14 | TWD 268.50 | +1.32% | TWD 265.50 | TWD 272.00 | TWD 261.00 | 302.24K |
| 2026-09-11 | TWD 265.00 | -2.39% | TWD 269.00 | TWD 269.00 | TWD 265.00 | 312.66K |
| 2026-09-10 | TWD 271.50 | -0.37% | TWD 272.50 | TWD 273.00 | TWD 269.50 | 288.91K |
| 2026-09-09 | TWD 272.50 | -1.27% | TWD 275.50 | TWD 279.00 | TWD 272.00 | 363.45K |
| 2026-09-08 | TWD 276.00 | -4.17% | TWD 285.50 | TWD 286.00 | TWD 273.50 | 923.08K |
| 2026-09-07 | TWD 288.00 | +0.52% | TWD 294.00 | TWD 298.00 | TWD 288.00 | 908.32K |
| 2026-09-04 | TWD 286.50 | +2.32% | TWD 285.00 | TWD 288.00 | TWD 282.00 | 216.79K |
| 2026-09-03 | TWD 280.00 | -2.78% | TWD 292.50 | TWD 292.50 | TWD 280.00 | 385.74K |
| 2026-09-02 | TWD 288.00 | -1.87% | TWD 291.00 | TWD 295.50 | TWD 288.00 | 466.80K |
| 2026-09-01 | TWD 293.50 | +0.51% | TWD 291.00 | TWD 296.00 | TWD 291.00 | 506.21K |
| 2026-08-31 | TWD 292.00 | -1.68% | TWD 291.50 | TWD 294.00 | TWD 283.50 | 595.48K |
| 2026-08-28 | TWD 297.00 | +0.51% | TWD 301.00 | TWD 310.50 | TWD 295.50 | 1.33M |
| 2026-08-27 | TWD 295.50 | +1.90% | TWD 295.50 | TWD 300.50 | TWD 289.50 | 1.09M |
| 2026-08-26 | TWD 290.00 | +2.47% | TWD 286.00 | TWD 297.00 | TWD 284.00 | 793.42K |
| 2026-08-25 | TWD 283.00 | +2.72% | TWD 276.00 | TWD 283.00 | TWD 268.50 | 434.12K |
| 2026-08-24 | TWD 275.50 | -2.48% | TWD 280.00 | TWD 286.00 | TWD 275.50 | 553.34K |
| 2026-08-21 | TWD 282.50 | -2.59% | TWD 290.00 | TWD 290.00 | TWD 281.50 | 519.28K |
| 2026-08-20 | TWD 290.00 | -2.36% | TWD 300.00 | TWD 301.00 | TWD 287.50 | 751.17K |
| 2026-08-19 | TWD 297.00 | +5.13% | TWD 277.50 | TWD 299.00 | TWD 274.00 | 1.15M |
| 2026-08-18 | TWD 282.50 | -2.92% | TWD 290.00 | TWD 300.00 | TWD 282.50 | 742.45K |
| 2026-08-17 | TWD 291.00 | -1.36% | TWD 296.00 | TWD 298.00 | TWD 286.00 | 627.13K |
| 2026-08-14 | TWD 295.00 | -2.16% | TWD 307.00 | TWD 315.00 | TWD 293.00 | 1.80M |
| 2026-08-13 | TWD 301.50 | +3.08% | TWD 298.00 | TWD 311.50 | TWD 297.50 | 1.40M |
| 2026-08-12 | TWD 292.50 | +1.56% | TWD 291.00 | TWD 297.00 | TWD 290.50 | 786.68K |
| 2026-08-11 | TWD 288.00 | -0.17% | TWD 282.50 | TWD 295.00 | TWD 282.50 | 515.21K |
| 2026-08-10 | TWD 288.50 | +4.53% | TWD 279.50 | TWD 292.50 | TWD 279.00 | 651.13K |
| 2026-08-07 | TWD 276.00 | -4.33% | TWD 288.00 | TWD 289.00 | TWD 275.00 | 1.09M |
| 2026-08-06 | TWD 288.50 | -0.35% | TWD 290.00 | TWD 292.50 | TWD 279.50 | 966.38K |
| 2026-08-05 | TWD 289.50 | -2.03% | TWD 304.00 | TWD 309.50 | TWD 289.00 | 1.51M |
| 2026-08-04 | TWD 295.50 | +6.49% | TWD 275.50 | TWD 301.00 | TWD 270.50 | 1.21M |
| 2026-08-03 | TWD 277.50 | +4.72% | TWD 263.50 | TWD 286.00 | TWD 262.00 | 907.24K |
| 2026-07-31 | TWD 265.00 | +2.91% | TWD 270.00 | TWD 271.00 | TWD 257.50 | 1.02M |
| 2026-07-30 | TWD 257.50 | -5.68% | TWD 272.00 | TWD 278.50 | TWD 255.00 | 1.20M |
| 2026-07-29 | TWD 273.00 | -5.04% | TWD 288.50 | TWD 295.50 | TWD 263.00 | 1.11M |
| 2026-07-28 | TWD 287.50 | -9.59% | TWD 308.00 | TWD 308.00 | TWD 287.00 | 1.15M |
| 2026-07-27 | TWD 318.00 | -4.50% | TWD 331.00 | TWD 331.00 | TWD 311.00 | 932.28K |
| 2026-07-24 | TWD 333.00 | +3.10% | TWD 317.00 | TWD 337.50 | TWD 314.50 | 1.82M |
| 2026-07-23 | TWD 323.00 | -5.00% | TWD 338.50 | TWD 338.50 | TWD 322.00 | 1.11M |
| 2026-07-22 | TWD 340.00 | +6.92% | TWD 333.00 | TWD 349.50 | TWD 322.00 | 2.75M |
| 2026-07-21 | TWD 318.00 | +9.84% | TWD 297.00 | TWD 318.00 | TWD 294.50 | 1.36M |
| 2026-07-20 | TWD 289.50 | -5.08% | TWD 300.00 | TWD 300.50 | TWD 278.50 | 1.44M |
| 2026-07-17 | TWD 305.00 | -6.73% | TWD 315.00 | TWD 318.00 | TWD 301.00 | 1.39M |
| 2026-07-16 | TWD 327.00 | -1.95% | TWD 329.00 | TWD 331.50 | TWD 317.50 | 1.22M |
| 2026-07-15 | TWD 333.50 | +0.15% | TWD 331.50 | TWD 336.00 | TWD 324.00 | 1.45M |
| 2026-07-14 | TWD 333.00 | -4.31% | TWD 347.00 | TWD 351.00 | TWD 317.00 | 2.37M |
| 2026-07-13 | TWD 348.00 | -7.45% | TWD 379.00 | TWD 379.00 | TWD 340.00 | 2.55M |
| 2026-07-10 | TWD 376.00 | 0.00% | TWD 376.00 | TWD 376.00 | TWD 376.00 | 0 |
| 2026-07-09 | TWD 376.00 | +0.27% | TWD 381.50 | TWD 395.00 | TWD 370.00 | 2.57M |
| 2026-07-08 | TWD 375.00 | -5.30% | TWD 396.00 | TWD 396.00 | TWD 370.00 | 2.46M |
| 2026-07-07 | TWD 396.00 | -10.00% | TWD 434.50 | TWD 436.00 | TWD 396.00 | 4.10M |
| 2026-07-06 | TWD 440.00 | +10.00% | TWD 416.50 | TWD 440.00 | TWD 413.50 | 3.15M |
| 2026-07-03 | TWD 400.00 | -4.42% | TWD 428.00 | TWD 441.00 | TWD 399.00 | 8.52M |
| 2026-07-02 | TWD 418.50 | +9.99% | TWD 386.50 | TWD 418.50 | TWD 385.50 | 4.44M |
| 2026-07-01 | TWD 380.50 | +3.40% | TWD 380.00 | TWD 398.00 | TWD 375.00 | 4.21M |
| 2026-06-30 | TWD 368.00 | +0.68% | TWD 399.00 | TWD 399.00 | TWD 363.50 | 4.49M |
| 2026-06-29 | TWD 365.50 | +9.92% | TWD 336.00 | TWD 365.50 | TWD 335.50 | 1.68M |
| 2026-06-26 | TWD 332.50 | -8.65% | TWD 360.00 | TWD 373.00 | TWD 332.50 | 1.57M |
| 2026-06-25 | TWD 364.00 | +0.55% | TWD 366.00 | TWD 367.00 | TWD 346.00 | 1.67M |
| 2026-06-24 | TWD 362.00 | +0.28% | TWD 360.00 | TWD 368.50 | TWD 350.00 | 1.67M |
| 2026-06-23 | TWD 361.00 | -8.38% | TWD 400.50 | TWD 422.00 | TWD 360.00 | 4.14M |
| 2026-06-22 | TWD 394.00 | +9.90% | TWD 389.00 | TWD 394.00 | TWD 389.00 | 2.20M |
| 2026-06-18 | TWD 358.50 | +9.97% | TWD 342.00 | TWD 358.50 | TWD 342.00 | 2.39M |
| 2026-06-17 | TWD 326.00 | +4.32% | TWD 317.00 | TWD 332.00 | TWD 313.00 | 905.25K |
| 2026-06-16 | TWD 312.50 | -4.43% | TWD 330.00 | TWD 331.00 | TWD 312.50 | 769.74K |
| 2026-06-15 | TWD 327.00 | +4.47% | TWD 323.00 | TWD 330.00 | TWD 317.00 | 827.86K |
| 2026-06-12 | TWD 313.00 | +7.19% | TWD 304.00 | TWD 319.00 | TWD 302.00 | 695.61K |
| 2026-06-11 | TWD 292.00 | +0.34% | TWD 290.00 | TWD 295.50 | TWD 283.50 | 728.04K |
| 2026-06-10 | TWD 291.00 | -6.43% | TWD 305.00 | TWD 313.00 | TWD 290.00 | 674.38K |
| 2026-06-09 | TWD 311.00 | +3.32% | TWD 304.00 | TWD 317.00 | TWD 303.50 | 566.27K |
| 2026-06-08 | TWD 301.00 | -6.96% | TWD 292.00 | TWD 302.00 | TWD 292.00 | 637.22K |
| 2026-06-05 | TWD 323.50 | -0.61% | TWD 321.50 | TWD 327.00 | TWD 311.00 | 688.21K |
| 2026-06-04 | TWD 325.50 | -1.51% | TWD 327.50 | TWD 334.00 | TWD 325.00 | 472.64K |
| 2026-06-03 | TWD 330.50 | +0.46% | TWD 333.50 | TWD 337.50 | TWD 328.00 | 625.00K |
| 2026-06-02 | TWD 329.00 | -6.80% | TWD 356.00 | TWD 356.00 | TWD 322.00 | 1.48M |
| 2026-06-01 | TWD 353.00 | +2.17% | TWD 349.50 | TWD 354.50 | TWD 342.00 | 1.24M |
| 2026-05-29 | TWD 345.50 | +0.73% | TWD 353.00 | TWD 355.50 | TWD 341.50 | 1.47M |
| 2026-05-28 | TWD 343.00 | -3.52% | TWD 361.00 | TWD 365.50 | TWD 331.00 | 1.92M |
| 2026-05-27 | TWD 355.50 | -3.79% | TWD 376.00 | TWD 377.00 | TWD 354.00 | 2.92M |