Anpec Electronics Corporation(TW:6138)
NT$216.00+4.00 (+7.73%)
TW:6138
Anpec Electronics Corporation historical prices
NT$216.00
At close:+4.00 (+7.73%)
Anpec Electronics Corporation (6138) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 220.00 | 224.00 | 213.00 | 216.00 | 216.00 | +7.73% | 488,779 | 0.88 |
| Nov 09, 2026 | 203.50 | 217.50 | 203.50 | 212.00 | 212.00 | +5.74% | 940,130 | 1.69 |
| Nov 06, 2026 | 194.50 | 206.50 | 194.50 | 200.50 | 200.50 | -7.18% | 918,848 | 1.67 |
| Nov 05, 2026 | 222.50 | 225.00 | 215.50 | 216.00 | 216.00 | -4.85% | 1,032,061 | 1.90 |
| Nov 04, 2026 | 229.50 | 231.50 | 218.00 | 227.00 | 227.00 | -1.94% | 1,023,681 | 1.88 |
| Nov 03, 2026 | 237.00 | 237.00 | 224.00 | 231.50 | 231.50 | -3.14% | 928,983 | 1.70 |
| Nov 02, 2026 | 234.50 | 247.00 | 234.50 | 239.00 | 239.00 | -1.24% | 416,798 | 0.74 |
| Oct 30, 2026 | 247.00 | 247.00 | 238.00 | 242.00 | 242.00 | -3.59% | 624,174 | 1.09 |
| Oct 29, 2026 | 255.00 | 256.00 | 248.00 | 251.00 | 251.00 | -3.09% | 538,089 | 0.93 |
| Oct 28, 2026 | 250.00 | 259.00 | 250.00 | 259.00 | 259.00 | +4.23% | 254,012 | 0.43 |
| Oct 27, 2026 | 245.00 | 248.50 | 241.50 | 248.50 | 248.50 | +2.26% | 267,368 | 0.44 |
| Oct 26, 2026 | 243.00 | 252.50 | 243.00 | 243.00 | 243.00 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 243.00 | 252.50 | 243.00 | 243.00 | 243.00 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 252.00 | 252.50 | 243.00 | 243.00 | 243.00 | -3.19% | 319,248 | 0.49 |
| Oct 21, 2026 | 253.50 | 254.50 | 251.00 | 251.00 | 251.00 | +0.60% | 221,901 | 0.33 |
| Oct 20, 2026 | 253.00 | 254.00 | 249.50 | 249.50 | 249.50 | -0.60% | 150,869 | 0.22 |
| Oct 19, 2026 | 251.00 | 253.00 | 246.50 | 251.00 | 251.00 | -2.71% | 335,325 | 0.46 |
| Oct 16, 2026 | 258.50 | 264.00 | 255.50 | 258.00 | 258.00 | +1.18% | 356,203 | 0.47 |
| Oct 15, 2026 | 259.50 | 261.50 | 255.00 | 255.00 | 255.00 | -3.59% | 472,207 | 0.61 |
| Oct 14, 2026 | 263.00 | 267.50 | 260.50 | 264.50 | 264.50 | +2.12% | 270,413 | 0.34 |
| Oct 13, 2026 | 267.00 | 267.00 | 258.00 | 259.00 | 259.00 | -2.26% | 394,368 | 0.49 |
| Oct 12, 2026 | 267.00 | 267.00 | 264.00 | 265.00 | 265.00 | -0.75% | 297,268 | 0.36 |
| Oct 09, 2026 | 267.00 | 271.00 | 266.50 | 267.00 | 267.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 268.00 | 271.00 | 266.50 | 267.00 | 267.00 | -1.29% | 529,237 | 0.59 |
| Oct 07, 2026 | 272.00 | 273.00 | 264.00 | 270.50 | 270.50 | -4.25% | 1,012,528 | 1.16 |
| Oct 06, 2026 | 287.50 | 287.50 | 279.00 | 282.50 | 282.50 | -1.74% | 546,494 | 0.60 |
| Oct 05, 2026 | 288.50 | 296.50 | 287.50 | 287.50 | 287.50 | +1.05% | 1,200,738 | 1.29 |
| Oct 02, 2026 | 285.00 | 291.00 | 283.50 | 284.50 | 284.50 | +0.35% | 749,291 | 0.76 |
| Oct 01, 2026 | 277.00 | 284.00 | 276.00 | 283.50 | 283.50 | +2.72% | 686,003 | 0.67 |
| Sep 30, 2026 | 280.00 | 281.00 | 276.00 | 276.00 | 276.00 | -0.90% | 336,254 | 0.29 |
| Sep 29, 2026 | 275.50 | 283.00 | 275.50 | 278.50 | 278.50 | -0.18% | 400,386 | 0.33 |
| Sep 28, 2026 | 279.00 | 279.00 | 273.50 | 279.00 | 279.00 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 279.00 | 279.00 | 273.50 | 279.00 | 279.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 274.50 | 279.00 | 273.50 | 279.00 | 279.00 | +1.64% | 249,152 | 0.18 |
| Sep 23, 2026 | 279.50 | 281.00 | 274.50 | 274.50 | 274.50 | -0.18% | 345,755 | 0.25 |
| Sep 22, 2026 | 276.50 | 278.50 | 274.00 | 275.00 | 275.00 | +0.92% | 478,048 | 0.33 |
| Sep 21, 2026 | 276.00 | 277.00 | 272.00 | 272.50 | 272.50 | -1.27% | 309,223 | 0.21 |
| Sep 18, 2026 | 272.50 | 277.50 | 271.50 | 276.00 | 276.00 | +2.60% | 552,104 | 0.37 |
| Sep 17, 2026 | 272.50 | 275.00 | 269.00 | 269.00 | 269.00 | -1.28% | 326,236 | 0.21 |
| Sep 16, 2026 | 266.00 | 275.00 | 266.00 | 272.50 | 272.50 | +2.83% | 229,741 | 0.15 |
| Sep 15, 2026 | 268.50 | 271.00 | 264.00 | 265.00 | 265.00 | -1.30% | 225,071 | 0.14 |
| Sep 14, 2026 | 265.50 | 272.00 | 261.00 | 268.50 | 268.50 | +1.32% | 318,830 | 0.20 |
| Sep 11, 2026 | 269.00 | 269.00 | 265.00 | 265.00 | 265.00 | -2.39% | 342,304 | 0.22 |
| Sep 10, 2026 | 272.50 | 273.00 | 269.50 | 271.50 | 271.50 | -0.37% | 308,597 | 0.19 |
| Sep 09, 2026 | 275.50 | 279.00 | 272.00 | 272.50 | 272.50 | -1.27% | 398,178 | 0.25 |
| Sep 08, 2026 | 285.50 | 286.00 | 273.50 | 276.00 | 276.00 | -4.17% | 986,415 | 0.62 |
| Sep 07, 2026 | 294.00 | 298.00 | 288.00 | 288.00 | 288.00 | +0.52% | 963,209 | 0.60 |
| Sep 04, 2026 | 285.00 | 288.00 | 282.00 | 286.50 | 286.50 | +2.32% | 225,770 | 0.14 |
| Sep 03, 2026 | 292.50 | 292.50 | 280.00 | 280.00 | 280.00 | -2.78% | 414,513 | 0.26 |
| Sep 02, 2026 | 291.00 | 295.50 | 288.00 | 288.00 | 288.00 | -1.87% | 486,864 | 0.30 |
