Advanced Energy Solution Holding Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 534.00 | 547.00 | 528.00 | 542.00 | 526.71 | 197,942 |
| 2024-07-31 | 548.00 | 549.00 | 522.00 | 523.00 | 508.24 | 504,558 |
| 2024-07-30 | 549.00 | 555.00 | 533.00 | 555.00 | 539.34 | 335,439 |
| 2024-07-29 | 568.00 | 568.00 | 544.00 | 544.00 | 528.65 | 177,780 |
| 2024-07-26 | 578.00 | 578.00 | 552.00 | 555.00 | 539.34 | 170,596 |
| 2024-07-23 | 568.00 | 575.00 | 563.00 | 570.00 | 553.92 | 152,701 |
| 2024-07-22 | 572.00 | 574.00 | 555.00 | 556.00 | 540.31 | 246,583 |
| 2024-07-19 | 591.00 | 595.00 | 581.00 | 581.00 | 564.61 | 183,302 |
| 2024-07-18 | 591.00 | 605.00 | 586.00 | 598.00 | 581.13 | 105,369 |
| 2024-07-17 | 602.00 | 602.00 | 594.00 | 596.00 | 579.18 | 100,040 |
| 2024-07-16 | 600.00 | 606.00 | 599.00 | 602.00 | 585.01 | 78,740 |
| 2024-07-15 | 616.00 | 616.00 | 599.00 | 600.00 | 583.07 | 160,254 |
| 2024-07-12 | 598.00 | 610.00 | 597.00 | 610.00 | 592.79 | 91,252 |
| 2024-07-11 | 602.00 | 604.00 | 596.00 | 598.00 | 581.13 | 114,168 |
| 2024-07-10 | 612.00 | 612.00 | 600.00 | 601.00 | 584.04 | 75,309 |
| 2024-07-09 | 607.00 | 607.00 | 595.00 | 600.00 | 583.07 | 129,484 |
| 2024-07-08 | 615.00 | 621.00 | 606.00 | 607.00 | 589.87 | 135,898 |
| 2024-07-05 | 623.00 | 623.00 | 614.00 | 615.00 | 597.65 | 104,176 |
| 2024-07-04 | 616.00 | 628.00 | 611.00 | 616.00 | 598.62 | 157,333 |
| 2024-07-03 | 620.00 | 623.00 | 614.00 | 620.00 | 591.23 | 111,749 |
| 2024-07-02 | 622.00 | 622.00 | 613.00 | 614.00 | 585.51 | 192,598 |
| 2024-07-01 | 635.00 | 635.00 | 626.00 | 626.00 | 596.95 | 106,017 |
| 2024-06-28 | 630.00 | 634.00 | 626.00 | 631.00 | 601.72 | 122,779 |
| 2024-06-27 | 620.00 | 630.00 | 618.00 | 625.00 | 596.00 | 148,285 |
| 2024-06-26 | 630.00 | 630.00 | 620.00 | 621.00 | 592.19 | 130,391 |
| 2024-06-25 | 629.00 | 629.00 | 612.00 | 627.00 | 597.91 | 218,281 |
| 2024-06-24 | 627.00 | 632.00 | 620.00 | 620.00 | 591.23 | 275,138 |
| 2024-06-21 | 621.00 | 634.00 | 621.00 | 624.00 | 595.05 | 542,668 |
| 2024-06-20 | 590.00 | 628.00 | 586.00 | 621.00 | 592.19 | 1,045,190 |
| 2024-06-19 | 600.00 | 602.00 | 586.00 | 586.00 | 558.81 | 599,178 |
| 2024-06-18 | 604.00 | 608.00 | 593.00 | 600.00 | 572.16 | 486,764 |
| 2024-06-17 | 627.00 | 628.00 | 602.00 | 603.00 | 575.02 | 448,158 |
| 2024-06-14 | 633.00 | 633.00 | 625.00 | 627.00 | 597.91 | 25,523 |
| 2024-06-13 | 618.00 | 631.00 | 610.00 | 631.00 | 601.72 | 238,378 |
| 2024-06-12 | 613.00 | 616.00 | 610.00 | 613.00 | 584.56 | 95,833 |
| 2024-06-11 | 618.00 | 628.00 | 610.00 | 616.00 | 587.42 | 151,755 |
| 2024-06-07 | 615.00 | 624.00 | 609.00 | 618.00 | 589.33 | 152,314 |
| 2024-06-06 | 625.00 | 629.00 | 612.00 | 615.00 | 586.46 | 119,312 |
| 2024-06-05 | 624.00 | 633.00 | 612.00 | 620.00 | 591.23 | 124,288 |
| 2024-06-04 | 638.00 | 645.00 | 625.00 | 625.00 | 596.00 | 137,477 |
| 2024-06-03 | 638.00 | 649.00 | 632.00 | 639.00 | 609.35 | 97,016 |
| 2024-05-31 | 638.00 | 650.00 | 633.00 | 644.00 | 614.12 | 156,523 |
| 2024-05-30 | 640.00 | 642.00 | 632.00 | 632.00 | 602.68 | 50,224 |
| 2024-05-29 | 656.00 | 660.00 | 645.00 | 645.00 | 615.07 | 77,775 |
| 2024-05-28 | 637.00 | 656.00 | 634.00 | 656.00 | 625.56 | 124,550 |
| 2024-05-27 | 650.00 | 660.00 | 636.00 | 637.00 | 607.44 | 143,283 |
| 2024-05-24 | 630.00 | 649.00 | 630.00 | 648.00 | 617.93 | 90,128 |
| 2024-05-23 | 636.00 | 638.00 | 633.00 | 633.00 | 603.63 | 41,482 |
| 2024-05-22 | 643.00 | 643.00 | 630.00 | 636.00 | 606.49 | 59,347 |
| 2024-05-21 | 632.00 | 645.00 | 627.00 | 638.00 | 608.40 | 107,510 |
| 2024-05-20 | 640.00 | 645.00 | 632.00 | 632.00 | 602.68 | 92,424 |
| 2024-05-17 | 648.00 | 649.00 | 640.00 | 640.00 | 610.30 | 49,140 |
| 2024-05-16 | 664.00 | 667.00 | 646.00 | 648.00 | 617.93 | 154,787 |
| 2024-05-15 | 658.00 | 675.00 | 655.00 | 664.00 | 633.19 | 200,451 |
| 2024-05-14 | 647.00 | 668.00 | 647.00 | 655.00 | 624.61 | 206,001 |
| 2024-05-13 | 647.00 | 647.00 | 640.00 | 647.00 | 616.98 | 59,341 |
| 2024-05-10 | 643.00 | 646.00 | 632.00 | 646.00 | 616.03 | 106,849 |
| 2024-05-09 | 647.00 | 648.00 | 632.00 | 635.00 | 605.54 | 137,124 |
| 2024-05-08 | 630.00 | 651.00 | 619.00 | 651.00 | 620.79 | 273,042 |
| 2024-05-07 | 638.00 | 641.00 | 629.00 | 630.00 | 600.77 | 164,218 |
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.