Advanced Energy Solution Holding Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 650.00 | 659.00 | 647.00 | 659.00 | 613.39 | 7,031 |
| 2023-05-09 | 648.00 | 657.00 | 645.00 | 654.00 | 608.73 | 6,154 |
| 2023-05-08 | 653.00 | 656.00 | 643.00 | 645.00 | 600.35 | 10,888 |
| 2023-05-05 | 662.00 | 667.00 | 644.00 | 649.00 | 604.08 | 16,369 |
| 2023-05-04 | 665.00 | 670.00 | 654.00 | 654.00 | 608.73 | 13,796 |
| 2023-05-03 | 668.00 | 675.00 | 664.00 | 667.00 | 620.83 | 6,740 |
| 2023-05-02 | 685.00 | 694.00 | 678.00 | 680.00 | 632.93 | 7,740 |
| 2023-04-28 | 680.00 | 688.00 | 677.00 | 687.00 | 639.45 | 6,260 |
| 2023-04-27 | 661.00 | 681.00 | 661.00 | 669.00 | 622.69 | 5,318 |
| 2023-04-26 | 676.00 | 678.00 | 656.00 | 667.00 | 620.83 | 13,929 |
| 2023-04-25 | 702.00 | 704.00 | 670.00 | 677.00 | 630.14 | 25,435 |
| 2023-04-24 | 712.00 | 725.00 | 695.00 | 703.00 | 654.34 | 11,473 |
| 2023-04-21 | 736.00 | 740.00 | 710.00 | 712.00 | 662.72 | 13,325 |
| 2023-04-20 | 754.00 | 754.00 | 735.00 | 736.00 | 685.06 | 10,527 |
| 2023-04-19 | 743.00 | 765.00 | 742.00 | 757.00 | 704.60 | 23,920 |
| 2023-04-18 | 735.00 | 741.00 | 730.00 | 733.00 | 682.26 | 8,534 |
| 2023-04-17 | 732.00 | 733.00 | 724.00 | 730.00 | 679.47 | 6,068 |
| 2023-04-14 | 726.00 | 733.00 | 725.00 | 731.00 | 680.40 | 2,953 |
| 2023-04-13 | 730.00 | 732.00 | 720.00 | 721.00 | 671.09 | 12,622 |
| 2023-04-12 | 736.00 | 737.00 | 729.00 | 736.00 | 685.06 | 8,624 |
| 2023-04-11 | 725.00 | 736.00 | 725.00 | 732.00 | 681.33 | 18,973 |
| 2023-04-10 | 701.00 | 714.00 | 685.00 | 714.00 | 664.58 | 22,483 |
| 2023-04-07 | 720.00 | 720.00 | 704.00 | 709.00 | 659.92 | 21,349 |
| 2023-04-06 | 730.00 | 730.00 | 711.00 | 720.00 | 670.16 | 3,830 |
| 2023-03-31 | 729.00 | 729.00 | 720.00 | 723.00 | 672.96 | 5,245 |
| 2023-03-30 | 727.00 | 741.00 | 724.00 | 729.00 | 678.54 | 7,601 |
| 2023-03-29 | 732.00 | 735.00 | 709.00 | 715.00 | 665.51 | 17,763 |
| 2023-03-28 | 784.00 | 785.00 | 729.00 | 730.00 | 679.47 | 36,647 |
| 2023-03-27 | 804.00 | 804.00 | 782.00 | 784.00 | 729.73 | 21,149 |
| 2023-03-24 | 806.00 | 810.00 | 804.00 | 804.00 | 748.35 | 7,941 |
| 2023-03-23 | 803.00 | 805.00 | 797.00 | 803.00 | 747.42 | 9,549 |
| 2023-03-22 | 815.00 | 815.00 | 804.00 | 806.00 | 750.21 | 10,529 |
| 2023-03-21 | 816.00 | 818.00 | 799.00 | 799.00 | 743.69 | 4,681 |
| 2023-03-20 | 800.00 | 805.00 | 797.00 | 797.00 | 741.83 | 7,193 |
| 2023-03-17 | 796.00 | 800.00 | 788.00 | 791.00 | 736.25 | 7,371 |
| 2023-03-16 | 796.00 | 801.00 | 771.00 | 780.00 | 726.01 | 12,298 |
| 2023-03-15 | 805.00 | 831.00 | 795.00 | 796.00 | 740.90 | 18,208 |
| 2023-03-14 | 781.00 | 795.00 | 777.00 | 777.00 | 723.22 | 6,102 |
| 2023-03-13 | 781.00 | 830.00 | 770.00 | 830.00 | 772.55 | 6,992 |
| 2023-03-10 | 812.00 | 816.00 | 795.00 | 799.00 | 743.69 | 18,589 |
| 2023-03-09 | 822.00 | 832.00 | 818.00 | 821.00 | 764.17 | 5,286 |
| 2023-03-08 | 839.00 | 840.00 | 817.00 | 819.00 | 762.31 | 12,174 |
| 2023-03-07 | 840.00 | 845.00 | 835.00 | 835.00 | 777.20 | 3,944 |
| 2023-03-06 | 846.00 | 850.00 | 840.00 | 842.00 | 783.72 | 4,283 |
| 2023-03-03 | 859.00 | 859.00 | 831.00 | 842.00 | 783.72 | 8,947 |
| 2023-03-02 | 867.00 | 878.00 | 848.00 | 850.00 | 791.16 | 13,207 |
| 2023-03-01 | 828.00 | 841.00 | 818.00 | 835.00 | 777.20 | 3,525 |
| 2023-02-24 | 845.00 | 845.00 | 823.00 | 824.00 | 766.96 | 7,945 |
| 2023-02-23 | 827.00 | 846.00 | 827.00 | 835.00 | 777.20 | 7,615 |
| 2023-02-22 | 834.00 | 837.00 | 813.00 | 818.00 | 761.38 | 13,228 |
| 2023-02-21 | 821.00 | 858.00 | 817.00 | 856.00 | 796.75 | 11,458 |
| 2023-02-20 | 830.00 | 833.00 | 818.00 | 818.00 | 761.38 | 5,024 |
| 2023-02-17 | 800.00 | 820.00 | 798.00 | 819.00 | 762.31 | 6,787 |
| 2023-02-16 | 807.00 | 839.00 | 807.00 | 826.00 | 768.83 | 8,871 |
| 2023-02-15 | 817.00 | 824.00 | 795.00 | 798.00 | 742.76 | 13,603 |
| 2023-02-14 | 817.00 | 826.00 | 810.00 | 818.00 | 761.38 | 6,808 |
| 2023-02-13 | 839.00 | 854.00 | 817.00 | 818.00 | 761.38 | 15,710 |
| 2023-02-10 | 861.00 | 863.00 | 834.00 | 861.00 | 801.40 | 10,552 |
| 2023-02-09 | 882.00 | 896.00 | 857.00 | 866.00 | 806.06 | 21,694 |
| 2023-02-08 | 795.00 | 854.00 | 795.00 | 854.00 | 794.89 | 41,415 |
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.