Advanced Energy Solution Holding Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 934.00 | 939.00 | 915.00 | 918.00 | 918.00 | 322,966 |
| 2026-10-20 | 925.00 | 940.00 | 916.00 | 916.00 | 916.00 | 216,003 |
| 2026-10-19 | 920.00 | 939.00 | 916.00 | 935.00 | 935.00 | 185,193 |
| 2026-10-16 | 935.00 | 962.00 | 935.00 | 944.00 | 944.00 | 250,470 |
| 2026-10-15 | 975.00 | 975.00 | 920.00 | 926.00 | 926.00 | 558,283 |
| 2026-10-14 | 991.00 | 1,020.00 | 990.00 | 993.00 | 993.00 | 286,361 |
| 2026-10-13 | 1,015.00 | 1,020.00 | 981.00 | 981.00 | 981.00 | 410,676 |
| 2026-10-12 | 1,020.00 | 1,025.00 | 1,015.00 | 1,015.00 | 1,015.00 | 171,415 |
| 2026-10-08 | 1,025.00 | 1,035.00 | 1,010.00 | 1,020.00 | 1,020.00 | 298,429 |
| 2026-10-07 | 1,030.00 | 1,045.00 | 1,020.00 | 1,025.00 | 1,025.00 | 238,358 |
| 2026-10-06 | 1,050.00 | 1,060.00 | 1,020.00 | 1,025.00 | 1,025.00 | 539,802 |
| 2026-10-05 | 1,040.00 | 1,055.00 | 1,030.00 | 1,050.00 | 1,050.00 | 438,527 |
| 2026-10-02 | 1,030.00 | 1,035.00 | 1,025.00 | 1,025.00 | 1,025.00 | 228,024 |
| 2026-10-01 | 1,020.00 | 1,025.00 | 1,010.00 | 1,025.00 | 1,025.00 | 157,218 |
| 2026-09-30 | 1,025.00 | 1,030.00 | 1,015.00 | 1,020.00 | 1,020.00 | 289,455 |
| 2026-09-29 | 1,015.00 | 1,025.00 | 1,010.00 | 1,010.00 | 1,010.00 | 236,484 |
| 2026-09-24 | 1,015.00 | 1,015.00 | 1,005.00 | 1,005.00 | 1,005.00 | 129,334 |
| 2026-09-23 | 1,025.00 | 1,025.00 | 1,010.00 | 1,015.00 | 1,015.00 | 165,218 |
| 2026-09-22 | 1,025.00 | 1,030.00 | 1,005.00 | 1,015.00 | 1,015.00 | 327,259 |
| 2026-09-21 | 1,015.00 | 1,025.00 | 1,010.00 | 1,010.00 | 1,010.00 | 187,817 |
| 2026-09-18 | 1,015.00 | 1,020.00 | 1,005.00 | 1,010.00 | 1,010.00 | 342,081 |
| 2026-09-17 | 1,015.00 | 1,015.00 | 995.00 | 996.00 | 996.00 | 220,377 |
| 2026-09-16 | 1,000.00 | 1,010.00 | 992.00 | 1,005.00 | 1,005.00 | 200,271 |
| 2026-09-15 | 998.00 | 1,010.00 | 982.00 | 982.00 | 982.00 | 278,232 |
| 2026-09-14 | 999.00 | 1,015.00 | 982.00 | 998.00 | 998.00 | 219,272 |
| 2026-09-11 | 1,010.00 | 1,020.00 | 997.00 | 1,005.00 | 1,005.00 | 310,696 |
| 2026-09-10 | 1,060.00 | 1,060.00 | 1,030.00 | 1,030.00 | 1,030.00 | 264,815 |
| 2026-09-09 | 1,070.00 | 1,085.00 | 1,055.00 | 1,065.00 | 1,065.00 | 262,907 |
| 2026-09-08 | 1,090.00 | 1,090.00 | 1,055.00 | 1,065.00 | 1,065.00 | 299,587 |
| 2026-09-07 | 1,135.00 | 1,135.00 | 1,075.00 | 1,080.00 | 1,080.00 | 435,740 |
| 2026-09-04 | 1,085.00 | 1,115.00 | 1,075.00 | 1,115.00 | 1,115.00 | 329,582 |
| 2026-09-03 | 1,120.00 | 1,130.00 | 1,055.00 | 1,060.00 | 1,060.00 | 620,535 |
| 2026-09-02 | 1,145.00 | 1,170.00 | 1,115.00 | 1,115.00 | 1,115.00 | 517,590 |
| 2026-09-01 | 1,140.00 | 1,175.00 | 1,135.00 | 1,155.00 | 1,155.00 | 750,081 |
| 2026-08-31 | 1,120.00 | 1,135.00 | 1,110.00 | 1,125.00 | 1,125.00 | 566,782 |
| 2026-08-28 | 1,105.00 | 1,145.00 | 1,105.00 | 1,130.00 | 1,130.00 | 1,210,822 |
| 2026-08-27 | 1,060.00 | 1,140.00 | 1,060.00 | 1,140.00 | 1,140.00 | 1,033,404 |
| 2026-08-26 | 1,065.00 | 1,065.00 | 1,035.00 | 1,040.00 | 1,040.00 | 636,966 |
| 2026-08-25 | 1,035.00 | 1,065.00 | 1,025.00 | 1,065.00 | 1,065.00 | 493,452 |
| 2026-08-24 | 1,050.00 | 1,070.00 | 1,045.00 | 1,045.00 | 1,045.00 | 207,456 |
| 2026-08-21 | 1,075.00 | 1,075.00 | 1,040.00 | 1,050.00 | 1,050.00 | 306,583 |
| 2026-08-20 | 1,075.00 | 1,095.00 | 1,050.00 | 1,075.00 | 1,075.00 | 413,303 |
| 2026-08-19 | 1,035.00 | 1,065.00 | 1,035.00 | 1,065.00 | 1,065.00 | 318,751 |
| 2026-08-18 | 1,100.00 | 1,110.00 | 1,055.00 | 1,060.00 | 1,060.00 | 515,401 |
| 2026-08-17 | 1,135.00 | 1,135.00 | 1,090.00 | 1,095.00 | 1,095.00 | 325,448 |
| 2026-08-14 | 1,130.00 | 1,140.00 | 1,115.00 | 1,120.00 | 1,120.00 | 457,584 |
| 2026-08-13 | 1,155.00 | 1,160.00 | 1,120.00 | 1,125.00 | 1,125.00 | 582,503 |
| 2026-08-12 | 1,190.00 | 1,195.00 | 1,140.00 | 1,145.00 | 1,145.00 | 1,287,916 |
| 2026-08-11 | 1,210.00 | 1,230.00 | 1,165.00 | 1,175.00 | 1,175.00 | 1,558,105 |
| 2026-08-10 | 1,160.00 | 1,220.00 | 1,140.00 | 1,195.00 | 1,195.00 | 1,714,607 |
| 2026-08-07 | 1,115.00 | 1,190.00 | 1,115.00 | 1,145.00 | 1,145.00 | 2,456,431 |
| 2026-08-06 | 1,045.00 | 1,105.00 | 1,045.00 | 1,090.00 | 1,090.00 | 1,007,450 |
| 2026-08-05 | 1,040.00 | 1,080.00 | 1,040.00 | 1,065.00 | 1,065.00 | 882,353 |
| 2026-08-04 | 958.00 | 1,030.00 | 956.00 | 1,010.00 | 1,010.00 | 738,277 |
| 2026-08-03 | 912.00 | 983.00 | 905.00 | 964.00 | 964.00 | 447,113 |
| 2026-07-31 | 904.00 | 924.00 | 901.00 | 916.00 | 916.00 | 378,323 |
| 2026-07-30 | 853.00 | 886.00 | 838.00 | 842.00 | 842.00 | 554,176 |
| 2026-07-29 | 922.00 | 934.00 | 840.00 | 870.00 | 870.00 | 1,003,258 |
| 2026-07-28 | 961.00 | 961.00 | 915.00 | 915.00 | 915.00 | 432,391 |
| 2026-07-27 | 995.00 | 997.00 | 967.00 | 990.00 | 990.00 | 383,102 |
Page 1 of 3 · 127 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 19.1000 TWD |
| 2025-07-10 | 12.5000 TWD |
| 2024-07-04 | 11.6000 TWD |
| 2023-07-12 | 19.0000 TWD |
| 2022-07-13 | 15.0000 TWD |
| 2021-08-11 | 5.3000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.