Singapore markets closed

Anpec Electronics Corporation (6138.TWO)

Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
214.50-4.00 (-1.83%)
At close: 01:30PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024220.00221.00214.50214.50214.501,170,000
13 Jun 2024213.50219.00212.50218.50218.501,405,000
12 Jun 2024212.00213.50210.00211.00211.00439,000
11 Jun 2024212.00213.00208.00211.00211.00557,000
07 Jun 2024211.00213.50209.00210.00210.00643,000
06 Jun 2024209.50212.00206.50208.50208.50707,000
05 Jun 2024209.50210.00205.50206.50206.50341,000
04 Jun 2024212.00212.50209.00209.00209.00303,000
03 Jun 2024210.00213.00209.00212.00212.00445,000
31 May 2024214.00216.00209.50209.50209.50871,000
30 May 2024220.00222.50213.00213.00213.001,303,000
29 May 2024222.00223.50220.00220.00220.00626,000
28 May 2024224.50225.00219.00220.50220.501,086,000
27 May 2024221.00221.50218.00220.00220.00963,000
24 May 2024215.50221.00215.50219.50219.50762,000
23 May 2024225.00225.50218.00220.00220.003,133,000
22 May 2024213.50223.50211.50220.00220.002,586,000
21 May 2024214.50214.50210.00210.50210.50700,000
20 May 2024218.00219.00211.50211.50211.501,361,000
17 May 2024215.50220.00215.00218.00218.001,832,000
16 May 2024217.00218.00212.00215.50215.502,044,000
15 May 2024203.50220.50203.50215.50215.504,711,000
14 May 2024203.00204.50200.50201.50201.50500,000
13 May 2024206.50207.50199.00203.50203.50855,000
10 May 2024207.00207.00201.50204.00204.00413,000
09 May 2024209.00210.00204.50205.00205.00625,000
08 May 2024208.50210.00204.50209.50209.50842,000
07 May 2024211.00212.50205.50208.50208.501,175,000
06 May 2024207.50211.00206.50210.00210.002,014,000
03 May 2024206.00207.50204.00204.00204.00802,000
02 May 2024203.50208.00201.00204.00204.00751,000
30 Apr 2024204.50205.50201.00203.00203.00350,000
29 Apr 2024200.00205.00200.00204.50204.50864,000
26 Apr 2024201.50201.50198.00198.00198.00368,000
25 Apr 2024197.00201.00197.00197.50197.50547,000
24 Apr 2024197.00199.00195.00197.50197.50553,000
23 Apr 2024195.00198.00191.50193.50193.50560,000
22 Apr 2024189.00196.50188.00192.00192.001,945,000
19 Apr 2024192.50196.00182.00188.00188.002,770,000
18 Apr 2024200.00203.50197.00197.00197.001,072,000
17 Apr 2024195.00203.50195.00203.00203.00593,000
16 Apr 2024200.00201.00193.00195.00195.001,042,000
15 Apr 2024203.00204.50201.50201.50201.50769,000
12 Apr 2024205.00207.00204.00205.50205.50797,000
11 Apr 2024206.00206.50203.50204.00204.001,158,000
10 Apr 2024205.00214.00205.00208.00208.003,597,000
09 Apr 2024205.50207.00201.00204.50204.501,458,000
08 Apr 2024208.50210.00206.00206.50206.50878,000
03 Apr 2024203.00206.00201.00205.00205.00468,000
02 Apr 2024208.00210.50203.00203.50203.501,802,000
01 Apr 2024204.00211.00203.00210.50210.50985,000
29 Mar 2024202.00206.50202.00203.00203.00414,000
28 Mar 2024202.50204.00200.50201.50201.50635,000
27 Mar 2024204.50205.00201.50202.00202.00638,000
26 Mar 2024210.00211.50201.50204.00204.001,462,000
25 Mar 2024209.00209.00209.00209.00209.00-
22 Mar 2024216.00216.00206.50209.00209.001,737,000
21 Mar 2024215.00221.00211.50213.00213.001,975,000
20 Mar 2024211.00211.00211.00211.00211.00-
19 Mar 2024214.50217.00211.00211.00211.001,455,000
18 Mar 2024212.50212.50212.50212.50212.50-
15 Mar 2024209.00217.00208.50212.50212.502,060,000
14 Mar 2024200.00212.00198.00210.50210.502,292,000
13 Mar 2024205.00205.00205.00205.00205.00-
12 Mar 2024203.50208.00203.00205.00205.001,748,000
11 Mar 2024208.00211.00201.50204.00204.002,918,000
08 Mar 2024221.00221.00209.00209.50209.502,773,000
07 Mar 2024227.00229.50218.50219.00219.002,635,000
06 Mar 2024227.00229.00223.00223.50223.501,817,000
05 Mar 2024229.50233.00226.00227.00227.001,371,000
04 Mar 2024231.00236.00226.00229.50229.502,628,000
01 Mar 2024235.00236.00226.50228.50228.503,178,000
29 Feb 2024236.00246.00228.50234.50234.509,347,000
27 Feb 2024219.00233.50219.00231.00231.005,589,000
26 Feb 2024220.00222.50215.50218.00218.001,716,000
23 Feb 2024226.00227.00220.00220.00220.001,462,000
22 Feb 2024227.50228.00223.00224.00224.001,392,000
21 Feb 2024230.00232.50222.00223.50223.502,718,000
20 Feb 2024229.50236.00220.50227.00227.005,022,000
19 Feb 2024244.50245.00227.00227.50227.505,183,000
16 Feb 2024227.00238.00225.50237.50237.504,744,000
15 Feb 2024225.00231.50222.00226.00226.003,338,000
05 Feb 2024221.00224.00218.50220.00220.001,903,000
02 Feb 2024211.50223.00211.50219.50219.503,179,000
01 Feb 2024209.50212.50208.00210.50210.50686,000
31 Jan 2024212.00214.00206.00210.00210.001,993,000
30 Jan 2024213.50216.00210.50212.00212.001,392,000
29 Jan 2024209.00214.00206.50214.00214.001,082,000
26 Jan 2024219.00219.00208.50209.00209.002,725,000
25 Jan 2024212.00220.00212.00219.00219.002,225,000
24 Jan 2024214.00217.00210.50211.50211.501,373,000
23 Jan 2024219.50219.50214.00214.50214.501,833,000
22 Jan 2024217.50220.50214.00217.50217.502,225,000
19 Jan 2024223.50227.00218.00218.50218.501,647,000
18 Jan 2024221.00222.50214.00220.00220.001,365,000
17 Jan 2024228.50228.50220.00221.00221.001,495,000
16 Jan 2024222.00228.00219.50227.50227.501,553,000
15 Jan 2024224.00226.50222.00223.00223.00965,163
12 Jan 2024225.50228.50221.00222.00222.002,342,000
11 Jan 2024227.00233.50225.00226.50226.503,394,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...