Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,385.06 +147.22 (+0.23%) CMC Crypto 200
1,351.25 -9.08 (-0.67%)
Anpec Electronics Corporation (6138.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 206.50 | 207.00 | 205.00 | 205.00 | 205.00 | 485,000 |
| 20 Jun 2024 | 204.50 | 207.00 | 204.00 | 206.50 | 206.50 | 738,000 |
| 19 Jun 2024 | 207.00 | 207.50 | 203.50 | 204.00 | 204.00 | 560,000 |
| 18 Jun 2024 | 206.50 | 207.00 | 203.00 | 206.00 | 206.00 | 864,000 |
| 17 Jun 2024 | 215.00 | 216.00 | 203.50 | 204.50 | 204.50 | 2,672,000 |
| 14 Jun 2024 | 220.00 | 221.00 | 214.50 | 214.50 | 214.50 | 1,170,000 |
| 13 Jun 2024 | 213.50 | 219.00 | 212.50 | 218.50 | 218.50 | 1,405,000 |
| 12 Jun 2024 | 212.00 | 213.50 | 210.00 | 211.00 | 211.00 | 439,000 |
| 11 Jun 2024 | 212.00 | 213.00 | 208.00 | 211.00 | 211.00 | 557,000 |
| 07 Jun 2024 | 211.00 | 213.50 | 209.00 | 210.00 | 210.00 | 643,000 |
| 06 Jun 2024 | 209.50 | 212.00 | 206.50 | 208.50 | 208.50 | 707,000 |
| 05 Jun 2024 | 209.50 | 210.00 | 205.50 | 206.50 | 206.50 | 341,000 |
| 04 Jun 2024 | 212.00 | 212.50 | 209.00 | 209.00 | 209.00 | 303,000 |
| 03 Jun 2024 | 210.00 | 213.00 | 209.00 | 212.00 | 212.00 | 445,000 |
| 31 May 2024 | 214.00 | 216.00 | 209.50 | 209.50 | 209.50 | 871,000 |
| 30 May 2024 | 220.00 | 222.50 | 213.00 | 213.00 | 213.00 | 1,303,000 |
| 29 May 2024 | 222.00 | 223.50 | 220.00 | 220.00 | 220.00 | 626,000 |
| 28 May 2024 | 224.50 | 225.00 | 219.00 | 220.50 | 220.50 | 1,086,000 |
| 27 May 2024 | 221.00 | 221.50 | 218.00 | 220.00 | 220.00 | 963,000 |
| 24 May 2024 | 215.50 | 221.00 | 215.50 | 219.50 | 219.50 | 762,000 |
| 23 May 2024 | 225.00 | 225.50 | 218.00 | 220.00 | 220.00 | 3,133,000 |
| 22 May 2024 | 213.50 | 223.50 | 211.50 | 220.00 | 220.00 | 2,586,000 |
| 21 May 2024 | 214.50 | 214.50 | 210.00 | 210.50 | 210.50 | 700,000 |
| 20 May 2024 | 218.00 | 219.00 | 211.50 | 211.50 | 211.50 | 1,361,000 |
| 17 May 2024 | 215.50 | 220.00 | 215.00 | 218.00 | 218.00 | 1,832,000 |
| 16 May 2024 | 217.00 | 218.00 | 212.00 | 215.50 | 215.50 | 2,044,000 |
| 15 May 2024 | 203.50 | 220.50 | 203.50 | 215.50 | 215.50 | 4,711,000 |
| 14 May 2024 | 203.00 | 204.50 | 200.50 | 201.50 | 201.50 | 500,000 |
| 13 May 2024 | 206.50 | 207.50 | 199.00 | 203.50 | 203.50 | 855,000 |
| 10 May 2024 | 207.00 | 207.00 | 201.50 | 204.00 | 204.00 | 413,000 |
| 09 May 2024 | 209.00 | 210.00 | 204.50 | 205.00 | 205.00 | 625,000 |
| 08 May 2024 | 208.50 | 210.00 | 204.50 | 209.50 | 209.50 | 842,000 |
| 07 May 2024 | 211.00 | 212.50 | 205.50 | 208.50 | 208.50 | 1,175,000 |
| 06 May 2024 | 207.50 | 211.00 | 206.50 | 210.00 | 210.00 | 2,014,000 |
| 03 May 2024 | 206.00 | 207.50 | 204.00 | 204.00 | 204.00 | 802,000 |
| 02 May 2024 | 203.50 | 208.00 | 201.00 | 204.00 | 204.00 | 751,000 |
| 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 |
| *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.