Advanced Energy Solution Holding Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 625.00 | 640.00 | 619.00 | 637.00 | 607.44 | 147,585 |
| 2024-05-03 | 630.00 | 632.00 | 616.00 | 617.00 | 588.37 | 142,045 |
| 2024-05-02 | 633.00 | 633.00 | 620.00 | 625.00 | 596.00 | 156,265 |
| 2024-04-30 | 644.00 | 644.00 | 627.00 | 630.00 | 600.77 | 94,836 |
| 2024-04-29 | 630.00 | 645.00 | 630.00 | 640.00 | 610.30 | 185,962 |
| 2024-04-26 | 626.00 | 634.00 | 618.00 | 625.00 | 596.00 | 179,042 |
| 2024-04-25 | 605.00 | 622.00 | 600.00 | 618.00 | 589.33 | 192,453 |
| 2024-04-24 | 614.00 | 627.00 | 606.00 | 613.00 | 584.56 | 573,790 |
| 2024-04-23 | 609.00 | 620.00 | 579.00 | 595.00 | 567.39 | 1,105,358 |
| 2024-04-22 | 572.00 | 581.00 | 553.00 | 565.00 | 538.78 | 393,459 |
| 2024-04-19 | 604.00 | 607.00 | 555.00 | 575.00 | 548.32 | 952,039 |
| 2024-04-18 | 616.00 | 625.00 | 610.00 | 610.00 | 581.70 | 501,681 |
| 2024-04-17 | 625.00 | 631.00 | 619.00 | 624.00 | 595.05 | 250,747 |
| 2024-04-16 | 641.00 | 641.00 | 617.00 | 623.00 | 594.09 | 309,781 |
| 2024-04-15 | 668.00 | 669.00 | 638.00 | 640.00 | 610.30 | 384,178 |
| 2024-04-12 | 669.00 | 679.00 | 651.00 | 665.00 | 634.14 | 333,410 |
| 2024-04-11 | 668.00 | 690.00 | 660.00 | 666.00 | 635.10 | 400,709 |
| 2024-04-10 | 674.00 | 681.00 | 660.00 | 660.00 | 629.38 | 239,667 |
| 2024-04-09 | 680.00 | 681.00 | 670.00 | 674.00 | 642.73 | 263,834 |
| 2024-04-08 | 685.00 | 691.00 | 678.00 | 679.00 | 647.50 | 213,783 |
| 2024-04-03 | 691.00 | 692.00 | 683.00 | 685.00 | 653.22 | 122,609 |
| 2024-04-02 | 692.00 | 692.00 | 681.00 | 691.00 | 658.94 | 339,427 |
| 2024-04-01 | 695.00 | 700.00 | 689.00 | 689.00 | 657.03 | 102,193 |
| 2024-03-29 | 703.00 | 703.00 | 691.00 | 695.00 | 662.75 | 109,209 |
| 2024-03-28 | 701.00 | 701.00 | 693.00 | 693.00 | 660.85 | 142,385 |
| 2024-03-27 | 704.00 | 714.00 | 695.00 | 698.00 | 665.61 | 169,215 |
| 2024-03-26 | 714.00 | 714.00 | 697.00 | 701.00 | 668.47 | 117,791 |
| 2024-03-25 | 721.00 | 724.00 | 707.00 | 707.00 | 674.20 | 195,622 |
| 2024-03-22 | 700.00 | 720.00 | 690.00 | 717.00 | 683.73 | 328,619 |
| 2024-03-21 | 709.00 | 718.00 | 698.00 | 698.00 | 665.61 | 140,443 |
| 2024-03-20 | 701.00 | 720.00 | 698.00 | 708.00 | 675.15 | 5,160 |
| 2024-03-19 | 711.00 | 715.00 | 699.00 | 701.00 | 668.47 | 6,653 |
| 2024-03-18 | 703.00 | 720.00 | 697.00 | 713.00 | 679.92 | 7,183 |
| 2024-03-15 | 702.00 | 710.00 | 700.00 | 703.00 | 670.38 | 3,763 |
| 2024-03-14 | 710.00 | 721.00 | 690.00 | 710.00 | 677.06 | 6,109 |
| 2024-03-13 | 733.00 | 733.00 | 705.00 | 718.00 | 684.69 | 12,736 |
| 2024-03-12 | 755.00 | 795.00 | 744.00 | 748.00 | 713.29 | 27,435 |
| 2024-03-11 | 715.00 | 739.00 | 705.00 | 730.00 | 696.13 | 13,085 |
| 2024-03-08 | 712.00 | 714.00 | 692.00 | 696.00 | 663.71 | 8,228 |
| 2024-03-07 | 726.00 | 728.00 | 705.00 | 712.00 | 678.96 | 10,804 |
| 2024-03-06 | 716.00 | 735.00 | 716.00 | 718.00 | 684.69 | 13,668 |
| 2024-03-05 | 724.00 | 728.00 | 706.00 | 718.00 | 684.69 | 6,283 |
| 2024-03-04 | 710.00 | 723.00 | 707.00 | 722.00 | 688.50 | 15,345 |
| 2024-03-01 | 710.00 | 715.00 | 705.00 | 707.00 | 674.20 | 7,232 |
| 2024-02-29 | 675.00 | 716.00 | 674.00 | 710.00 | 677.06 | 20,095 |
| 2024-02-27 | 687.00 | 687.00 | 675.00 | 679.00 | 647.50 | 3,896 |
| 2024-02-26 | 672.00 | 690.00 | 672.00 | 689.00 | 657.03 | 6,135 |
| 2024-02-23 | 682.00 | 686.00 | 675.00 | 678.00 | 646.54 | 8,238 |
| 2024-02-22 | 695.00 | 696.00 | 682.00 | 682.00 | 650.36 | 6,329 |
| 2024-02-21 | 689.00 | 695.00 | 685.00 | 693.00 | 660.85 | 8,667 |
| 2024-02-20 | 689.00 | 694.00 | 681.00 | 688.00 | 656.08 | 15,251 |
| 2024-02-19 | 673.00 | 688.00 | 671.00 | 686.00 | 654.17 | 15,260 |
| 2024-02-16 | 657.00 | 680.00 | 657.00 | 675.00 | 643.68 | 21,410 |
| 2024-02-15 | 648.00 | 652.00 | 636.00 | 652.00 | 621.75 | 7,270 |
| 2024-02-05 | 645.00 | 654.00 | 636.00 | 651.00 | 620.79 | 4,962 |
| 2024-02-02 | 640.00 | 649.00 | 636.00 | 648.00 | 617.93 | 4,740 |
| 2024-02-01 | 638.00 | 643.00 | 634.00 | 639.00 | 609.35 | 3,536 |
| 2024-01-31 | 661.00 | 662.00 | 634.00 | 639.00 | 609.35 | 14,138 |
| 2024-01-30 | 667.00 | 672.00 | 662.00 | 667.00 | 636.05 | 4,676 |
| 2024-01-29 | 661.00 | 670.00 | 657.00 | 668.00 | 637.01 | 7,569 |
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.