Advanced Energy Solution Holding Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 678.00 | 679.00 | 671.00 | 672.00 | 640.82 | 6,980 |
| 2023-08-04 | 682.00 | 687.00 | 674.00 | 680.00 | 648.45 | 4,932 |
| 2023-08-02 | 693.00 | 694.00 | 679.00 | 681.00 | 649.40 | 19,314 |
| 2023-08-01 | 703.00 | 704.00 | 693.00 | 699.00 | 666.57 | 6,519 |
| 2023-07-31 | 700.00 | 710.00 | 694.00 | 710.00 | 677.06 | 13,583 |
| 2023-07-28 | 702.00 | 709.00 | 701.00 | 705.00 | 672.29 | 3,868 |
| 2023-07-27 | 709.00 | 712.00 | 698.00 | 706.00 | 673.24 | 6,403 |
| 2023-07-26 | 721.00 | 723.00 | 696.00 | 696.00 | 663.71 | 13,009 |
| 2023-07-25 | 695.00 | 737.00 | 695.00 | 722.00 | 688.50 | 10,166 |
| 2023-07-24 | 694.00 | 702.00 | 688.00 | 693.00 | 660.85 | 7,422 |
| 2023-07-21 | 709.00 | 715.00 | 701.00 | 706.00 | 673.24 | 13,915 |
| 2023-07-20 | 719.00 | 725.00 | 716.00 | 719.00 | 685.64 | 9,149 |
| 2023-07-19 | 691.00 | 733.00 | 691.00 | 720.00 | 686.59 | 30,983 |
| 2023-07-18 | 691.00 | 698.00 | 670.00 | 683.00 | 651.31 | 21,067 |
| 2023-07-17 | 711.00 | 711.00 | 690.00 | 695.00 | 662.75 | 21,870 |
| 2023-07-14 | 726.00 | 733.00 | 716.00 | 716.00 | 682.78 | 13,618 |
| 2023-07-13 | 766.00 | 766.00 | 720.00 | 726.00 | 692.31 | 18,081 |
| 2023-07-12 | 778.00 | 778.00 | 751.00 | 762.00 | 726.64 | 10,477 |
| 2023-07-11 | 801.00 | 803.00 | 787.00 | 794.00 | 739.04 | 8,815 |
| 2023-07-10 | 809.00 | 814.00 | 799.00 | 800.00 | 744.63 | 5,255 |
| 2023-07-07 | 805.00 | 812.00 | 792.00 | 809.00 | 753.00 | 7,672 |
| 2023-07-06 | 809.00 | 817.00 | 807.00 | 809.00 | 753.00 | 6,462 |
| 2023-07-05 | 815.00 | 826.00 | 807.00 | 819.00 | 762.31 | 10,043 |
| 2023-07-04 | 832.00 | 835.00 | 820.00 | 822.00 | 765.10 | 9,244 |
| 2023-07-03 | 807.00 | 825.00 | 796.00 | 823.00 | 766.03 | 13,681 |
| 2023-06-30 | 820.00 | 826.00 | 803.00 | 808.00 | 752.07 | 13,186 |
| 2023-06-29 | 805.00 | 815.00 | 792.00 | 808.00 | 752.07 | 30,384 |
| 2023-06-28 | 751.00 | 808.00 | 751.00 | 794.00 | 739.04 | 37,163 |
| 2023-06-27 | 720.00 | 747.00 | 719.00 | 742.00 | 690.64 | 10,373 |
| 2023-06-26 | 730.00 | 733.00 | 713.00 | 721.00 | 671.09 | 6,643 |
| 2023-06-21 | 740.00 | 743.00 | 731.00 | 731.00 | 680.40 | 5,174 |
| 2023-06-20 | 751.00 | 752.00 | 736.00 | 739.00 | 687.85 | 6,547 |
| 2023-06-19 | 757.00 | 764.00 | 744.00 | 749.00 | 697.16 | 6,717 |
| 2023-06-16 | 767.00 | 785.00 | 750.00 | 755.00 | 702.74 | 15,186 |
| 2023-06-15 | 758.00 | 767.00 | 749.00 | 762.00 | 709.26 | 16,144 |
| 2023-06-14 | 735.00 | 753.00 | 732.00 | 752.00 | 699.95 | 10,227 |
| 2023-06-13 | 737.00 | 748.00 | 734.00 | 739.00 | 687.85 | 9,045 |
| 2023-06-12 | 707.00 | 746.00 | 707.00 | 737.00 | 685.99 | 24,318 |
| 2023-06-09 | 723.00 | 730.00 | 712.00 | 712.00 | 662.72 | 6,872 |
| 2023-06-08 | 720.00 | 730.00 | 710.00 | 718.00 | 668.30 | 8,496 |
| 2023-06-07 | 688.00 | 724.00 | 688.00 | 724.00 | 673.89 | 24,157 |
| 2023-06-06 | 693.00 | 693.00 | 678.00 | 688.00 | 640.38 | 13,121 |
| 2023-06-05 | 718.00 | 718.00 | 705.00 | 707.00 | 658.06 | 7,697 |
| 2023-06-02 | 728.00 | 729.00 | 708.00 | 714.00 | 664.58 | 13,012 |
| 2023-06-01 | 712.00 | 713.00 | 705.00 | 711.00 | 661.79 | 6,490 |
| 2023-05-31 | 701.00 | 713.00 | 700.00 | 703.00 | 654.34 | 15,157 |
| 2023-05-30 | 686.00 | 697.00 | 684.00 | 695.00 | 646.89 | 9,772 |
| 2023-05-29 | 700.00 | 712.00 | 687.00 | 691.00 | 643.17 | 27,463 |
| 2023-05-26 | 702.00 | 702.00 | 683.00 | 690.00 | 642.24 | 6,753 |
| 2023-05-25 | 695.00 | 699.00 | 687.00 | 694.00 | 645.96 | 6,257 |
| 2023-05-24 | 681.00 | 705.00 | 680.00 | 694.00 | 645.96 | 24,822 |
| 2023-05-23 | 662.00 | 673.00 | 662.00 | 670.00 | 623.62 | 6,559 |
| 2023-05-22 | 659.00 | 666.00 | 656.00 | 660.00 | 614.32 | 4,587 |
| 2023-05-19 | 656.00 | 667.00 | 647.00 | 660.00 | 614.32 | 14,412 |
| 2023-05-18 | 669.00 | 669.00 | 651.00 | 652.00 | 606.87 | 12,010 |
| 2023-05-17 | 659.00 | 665.00 | 657.00 | 664.00 | 618.04 | 7,578 |
| 2023-05-16 | 632.00 | 653.00 | 632.00 | 652.00 | 606.87 | 8,808 |
| 2023-05-15 | 630.00 | 630.00 | 619.00 | 627.00 | 583.60 | 7,466 |
| 2023-05-12 | 628.00 | 634.00 | 625.00 | 633.00 | 589.19 | 6,081 |
| 2023-05-11 | 651.00 | 652.00 | 630.00 | 631.00 | 587.32 | 12,182 |
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.