Advanced Energy Solution Holding Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 618.00 | 628.00 | 618.00 | 625.00 | 596.00 | 2,501 |
| 2023-11-01 | 615.00 | 620.00 | 606.00 | 612.00 | 583.60 | 6,958 |
| 2023-10-31 | 621.00 | 625.00 | 615.00 | 618.00 | 589.33 | 2,175 |
| 2023-10-30 | 622.00 | 626.00 | 615.00 | 618.00 | 589.33 | 3,405 |
| 2023-10-27 | 626.00 | 628.00 | 618.00 | 618.00 | 589.33 | 5,928 |
| 2023-10-26 | 638.00 | 638.00 | 623.00 | 627.00 | 597.91 | 7,746 |
| 2023-10-25 | 644.00 | 647.00 | 640.00 | 644.00 | 614.12 | 1,481 |
| 2023-10-24 | 636.00 | 641.00 | 633.00 | 636.00 | 606.49 | 3,477 |
| 2023-10-23 | 649.00 | 651.00 | 637.00 | 639.00 | 609.35 | 8,952 |
| 2023-10-20 | 659.00 | 660.00 | 651.00 | 654.00 | 623.66 | 2,340 |
| 2023-10-19 | 655.00 | 668.00 | 655.00 | 661.00 | 630.33 | 5,024 |
| 2023-10-18 | 657.00 | 660.00 | 650.00 | 659.00 | 628.42 | 5,801 |
| 2023-10-17 | 666.00 | 669.00 | 660.00 | 660.00 | 629.38 | 8,748 |
| 2023-10-16 | 659.00 | 661.00 | 649.00 | 658.00 | 627.47 | 4,426 |
| 2023-10-13 | 643.00 | 669.00 | 643.00 | 650.00 | 619.84 | 6,145 |
| 2023-10-12 | 650.00 | 650.00 | 637.00 | 643.00 | 613.17 | 4,303 |
| 2023-10-11 | 660.00 | 661.00 | 645.00 | 648.00 | 617.93 | 5,855 |
| 2023-10-06 | 637.00 | 660.00 | 632.00 | 654.00 | 623.66 | 10,823 |
| 2023-10-05 | 626.00 | 632.00 | 626.00 | 630.00 | 600.77 | 1,780 |
| 2023-10-04 | 622.00 | 626.00 | 619.00 | 625.00 | 596.00 | 7,629 |
| 2023-10-03 | 649.00 | 649.00 | 638.00 | 638.00 | 608.40 | 3,864 |
| 2023-10-02 | 645.00 | 652.00 | 645.00 | 648.00 | 617.93 | 3,748 |
| 2023-09-28 | 647.00 | 654.00 | 644.00 | 646.00 | 616.03 | 2,152 |
| 2023-09-27 | 645.00 | 659.00 | 635.00 | 641.00 | 611.26 | 6,040 |
| 2023-09-26 | 651.00 | 652.00 | 647.00 | 648.00 | 617.93 | 2,332 |
| 2023-09-25 | 656.00 | 660.00 | 651.00 | 651.00 | 620.79 | 2,801 |
| 2023-09-22 | 635.00 | 656.00 | 633.00 | 655.00 | 624.61 | 3,941 |
| 2023-09-21 | 658.00 | 658.00 | 642.00 | 644.00 | 614.12 | 4,144 |
| 2023-09-20 | 675.00 | 675.00 | 656.00 | 658.00 | 627.47 | 6,825 |
| 2023-09-19 | 679.00 | 679.00 | 668.00 | 669.00 | 637.96 | 4,776 |
| 2023-09-18 | 673.00 | 678.00 | 667.00 | 674.00 | 642.73 | 6,130 |
| 2023-09-15 | 668.00 | 680.00 | 664.00 | 669.00 | 637.96 | 7,741 |
| 2023-09-14 | 663.00 | 670.00 | 656.00 | 660.00 | 629.38 | 6,057 |
| 2023-09-13 | 658.00 | 680.00 | 654.00 | 655.00 | 624.61 | 20,437 |
| 2023-09-12 | 614.00 | 644.00 | 614.00 | 644.00 | 614.12 | 8,317 |
| 2023-09-11 | 627.00 | 627.00 | 614.00 | 614.00 | 585.51 | 9,454 |
| 2023-09-08 | 644.00 | 651.00 | 634.00 | 635.00 | 605.54 | 6,171 |
| 2023-09-07 | 670.00 | 671.00 | 645.00 | 645.00 | 615.07 | 10,480 |
| 2023-09-06 | 647.00 | 666.00 | 641.00 | 665.00 | 634.14 | 11,549 |
| 2023-09-05 | 628.00 | 657.00 | 626.00 | 652.00 | 621.75 | 11,779 |
| 2023-09-04 | 628.00 | 631.00 | 620.00 | 626.00 | 596.95 | 8,234 |
| 2023-09-01 | 630.00 | 635.00 | 629.00 | 634.00 | 604.58 | 3,114 |
| 2023-08-31 | 628.00 | 631.00 | 624.00 | 630.00 | 600.77 | 2,346 |
| 2023-08-30 | 638.00 | 638.00 | 626.00 | 630.00 | 600.77 | 5,788 |
| 2023-08-29 | 616.00 | 640.00 | 614.00 | 633.00 | 603.63 | 5,149 |
| 2023-08-28 | 610.00 | 615.00 | 601.00 | 609.00 | 580.74 | 4,816 |
| 2023-08-25 | 615.00 | 619.00 | 610.00 | 611.00 | 582.65 | 2,459 |
| 2023-08-24 | 614.00 | 623.00 | 605.00 | 621.00 | 592.19 | 6,782 |
| 2023-08-23 | 610.00 | 610.00 | 600.00 | 603.00 | 575.02 | 4,415 |
| 2023-08-22 | 614.00 | 614.00 | 609.00 | 613.00 | 584.56 | 3,532 |
| 2023-08-21 | 609.00 | 612.00 | 603.00 | 604.00 | 575.98 | 2,828 |
| 2023-08-18 | 615.00 | 625.00 | 609.00 | 611.00 | 582.65 | 5,422 |
| 2023-08-17 | 588.00 | 619.00 | 588.00 | 619.00 | 590.28 | 5,623 |
| 2023-08-16 | 602.00 | 604.00 | 593.00 | 594.00 | 566.44 | 9,944 |
| 2023-08-15 | 610.00 | 611.00 | 596.00 | 610.00 | 581.70 | 6,743 |
| 2023-08-14 | 615.00 | 620.00 | 605.00 | 606.00 | 577.88 | 9,411 |
| 2023-08-11 | 631.00 | 639.00 | 618.00 | 622.00 | 593.14 | 11,004 |
| 2023-08-10 | 638.00 | 638.00 | 628.00 | 632.00 | 602.68 | 0 |
| 2023-08-09 | 650.00 | 655.00 | 635.00 | 643.00 | 613.17 | 12,801 |
| 2023-08-08 | 670.00 | 670.00 | 653.00 | 653.00 | 622.70 | 17,123 |
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.