Advanced Energy Solution Holding Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 659.00 | 661.00 | 651.00 | 659.00 | 628.42 | 4,806 |
| 2024-01-25 | 652.00 | 661.00 | 645.00 | 659.00 | 628.42 | 7,524 |
| 2024-01-24 | 663.00 | 663.00 | 650.00 | 652.00 | 621.75 | 10,891 |
| 2024-01-23 | 657.00 | 658.00 | 643.00 | 657.00 | 626.52 | 5,934 |
| 2024-01-22 | 649.00 | 657.00 | 643.00 | 657.00 | 626.52 | 8,688 |
| 2024-01-19 | 641.00 | 650.00 | 639.00 | 647.00 | 616.98 | 6,477 |
| 2024-01-18 | 649.00 | 649.00 | 633.00 | 637.00 | 607.44 | 14,289 |
| 2024-01-17 | 640.00 | 649.00 | 639.00 | 642.00 | 612.21 | 21,340 |
| 2024-01-16 | 623.00 | 633.00 | 613.00 | 633.00 | 603.63 | 19,982 |
| 2024-01-15 | 637.00 | 637.00 | 625.00 | 628.00 | 598.86 | 25,418 |
| 2024-01-12 | 666.00 | 667.00 | 643.00 | 646.00 | 616.03 | 20,561 |
| 2024-01-11 | 676.00 | 676.00 | 653.00 | 667.00 | 636.05 | 19,944 |
| 2024-01-10 | 683.00 | 683.00 | 671.00 | 673.00 | 641.77 | 4,708 |
| 2024-01-09 | 689.00 | 692.00 | 677.00 | 689.00 | 657.03 | 5,095 |
| 2024-01-08 | 681.00 | 691.00 | 680.00 | 690.00 | 657.98 | 6,669 |
| 2024-01-05 | 685.00 | 688.00 | 671.00 | 673.00 | 641.77 | 10,932 |
| 2024-01-04 | 691.00 | 696.00 | 680.00 | 683.00 | 651.31 | 10,347 |
| 2024-01-03 | 696.00 | 706.00 | 689.00 | 690.00 | 657.98 | 23,311 |
| 2024-01-02 | 739.00 | 743.00 | 710.00 | 716.00 | 682.78 | 21,561 |
| 2023-12-29 | 740.00 | 752.00 | 740.00 | 752.00 | 717.11 | 7,877 |
| 2023-12-28 | 743.00 | 752.00 | 740.00 | 742.00 | 707.57 | 6,520 |
| 2023-12-27 | 739.00 | 756.00 | 738.00 | 743.00 | 708.53 | 21,849 |
| 2023-12-26 | 710.00 | 727.00 | 710.00 | 725.00 | 691.36 | 4,750 |
| 2023-12-25 | 711.00 | 717.00 | 703.00 | 708.00 | 675.15 | 4,626 |
| 2023-12-22 | 713.00 | 715.00 | 711.00 | 711.00 | 678.01 | 3,585 |
| 2023-12-21 | 716.00 | 719.00 | 713.00 | 713.00 | 679.92 | 2,788 |
| 2023-12-20 | 720.00 | 725.00 | 719.00 | 724.00 | 690.41 | 1,224 |
| 2023-12-19 | 733.00 | 735.00 | 713.00 | 717.00 | 683.73 | 7,293 |
| 2023-12-18 | 736.00 | 741.00 | 731.00 | 734.00 | 699.94 | 3,423 |
| 2023-12-15 | 725.00 | 734.00 | 724.00 | 731.00 | 697.08 | 5,592 |
| 2023-12-14 | 725.00 | 737.00 | 725.00 | 725.00 | 691.36 | 4,425 |
| 2023-12-13 | 740.00 | 740.00 | 724.00 | 726.00 | 692.31 | 6,698 |
| 2023-12-12 | 744.00 | 744.00 | 729.00 | 731.00 | 697.08 | 8,405 |
| 2023-12-11 | 736.00 | 745.00 | 730.00 | 739.00 | 704.71 | 10,444 |
| 2023-12-08 | 735.00 | 736.00 | 716.00 | 728.00 | 694.22 | 10,115 |
| 2023-12-07 | 740.00 | 741.00 | 732.00 | 738.00 | 703.76 | 4,644 |
| 2023-12-06 | 747.00 | 749.00 | 738.00 | 742.00 | 707.57 | 2,974 |
| 2023-12-05 | 735.00 | 745.00 | 731.00 | 741.00 | 706.62 | 6,505 |
| 2023-12-04 | 755.00 | 760.00 | 735.00 | 743.00 | 708.53 | 8,889 |
| 2023-12-01 | 753.00 | 753.00 | 747.00 | 751.00 | 716.15 | 5,949 |
| 2023-11-30 | 751.00 | 754.00 | 740.00 | 750.00 | 715.20 | 8,806 |
| 2023-11-29 | 735.00 | 755.00 | 733.00 | 749.00 | 714.25 | 19,857 |
| 2023-11-28 | 700.00 | 736.00 | 700.00 | 733.00 | 698.99 | 15,342 |
| 2023-11-27 | 720.00 | 720.00 | 700.00 | 700.00 | 667.52 | 10,648 |
| 2023-11-24 | 722.00 | 730.00 | 715.00 | 723.00 | 689.45 | 9,955 |
| 2023-11-23 | 715.00 | 733.00 | 712.00 | 714.00 | 680.87 | 13,378 |
| 2023-11-22 | 721.00 | 731.00 | 712.00 | 715.00 | 681.82 | 8,311 |
| 2023-11-21 | 722.00 | 730.00 | 719.00 | 727.00 | 693.27 | 7,080 |
| 2023-11-20 | 715.00 | 729.00 | 712.00 | 718.00 | 684.69 | 13,574 |
| 2023-11-17 | 738.00 | 739.00 | 720.00 | 721.00 | 687.55 | 36,370 |
| 2023-11-16 | 700.00 | 740.00 | 698.00 | 731.00 | 697.08 | 43,669 |
| 2023-11-15 | 688.00 | 699.00 | 686.00 | 698.00 | 665.61 | 18,296 |
| 2023-11-14 | 676.00 | 683.00 | 676.00 | 681.00 | 649.40 | 8,094 |
| 2023-11-13 | 677.00 | 677.00 | 662.00 | 669.00 | 637.96 | 6,655 |
| 2023-11-10 | 672.00 | 700.00 | 670.00 | 673.00 | 641.77 | 30,674 |
| 2023-11-09 | 640.00 | 655.00 | 640.00 | 655.00 | 624.61 | 11,348 |
| 2023-11-08 | 638.00 | 644.00 | 632.00 | 632.00 | 602.68 | 6,011 |
| 2023-11-07 | 644.00 | 645.00 | 638.00 | 638.00 | 608.40 | 4,215 |
| 2023-11-06 | 639.00 | 649.00 | 639.00 | 647.00 | 616.98 | 6,960 |
| 2023-11-03 | 629.00 | 637.00 | 629.00 | 636.00 | 606.49 | 3,539 |
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.