Advanced Energy Solution Holding Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 788.00 | 790.00 | 781.00 | 790.00 | 735.32 | 5,251 |
| 2023-02-06 | 778.00 | 791.00 | 770.00 | 786.00 | 731.59 | 7,199 |
| 2023-02-03 | 797.00 | 803.00 | 788.00 | 796.00 | 740.90 | 7,900 |
| 2023-02-02 | 800.00 | 805.00 | 796.00 | 799.00 | 743.69 | 10,385 |
| 2023-02-01 | 788.00 | 798.00 | 785.00 | 785.00 | 730.66 | 9,832 |
| 2023-01-31 | 760.00 | 795.00 | 755.00 | 795.00 | 739.97 | 16,297 |
| 2023-01-30 | 741.00 | 765.00 | 738.00 | 765.00 | 712.05 | 17,469 |
| 2023-01-17 | 728.00 | 730.00 | 716.00 | 722.00 | 672.02 | 7,698 |
| 2023-01-16 | 734.00 | 740.00 | 730.00 | 733.00 | 682.26 | 5,429 |
| 2023-01-13 | 737.00 | 740.00 | 724.00 | 730.00 | 679.47 | 7,471 |
| 2023-01-12 | 743.00 | 745.00 | 732.00 | 733.00 | 682.26 | 7,271 |
| 2023-01-11 | 740.00 | 742.00 | 735.00 | 736.00 | 685.06 | 8,772 |
| 2023-01-10 | 746.00 | 750.00 | 739.00 | 740.00 | 688.78 | 13,641 |
| 2023-01-09 | 715.00 | 745.00 | 708.00 | 736.00 | 685.06 | 12,653 |
| 2023-01-06 | 705.00 | 716.00 | 700.00 | 703.00 | 654.34 | 5,646 |
| 2023-01-05 | 672.00 | 713.00 | 667.00 | 704.00 | 655.27 | 11,293 |
| 2023-01-04 | 666.00 | 673.00 | 661.00 | 665.00 | 618.97 | 2,736 |
| 2023-01-03 | 649.00 | 663.00 | 645.00 | 662.00 | 616.18 | 2,297 |
| 2022-12-30 | 661.00 | 662.00 | 649.00 | 652.00 | 606.87 | 3,596 |
| 2022-12-29 | 650.00 | 660.00 | 649.00 | 653.00 | 607.80 | 2,693 |
| 2022-12-28 | 669.00 | 669.00 | 651.00 | 653.00 | 607.80 | 6,508 |
| 2022-12-27 | 680.00 | 690.00 | 673.00 | 680.00 | 632.93 | 3,070 |
| 2022-12-26 | 672.00 | 688.00 | 666.00 | 680.00 | 632.93 | 3,187 |
| 2022-12-23 | 660.00 | 685.00 | 660.00 | 679.00 | 632.00 | 4,505 |
| 2022-12-22 | 690.00 | 702.00 | 679.00 | 679.00 | 632.00 | 8,058 |
| 2022-12-21 | 695.00 | 702.00 | 680.00 | 688.00 | 640.38 | 8,133 |
| 2022-12-20 | 733.00 | 750.00 | 690.00 | 691.00 | 643.17 | 12,874 |
| 2022-12-19 | 731.00 | 741.00 | 723.00 | 723.00 | 672.96 | 5,226 |
| 2022-12-16 | 723.00 | 736.00 | 713.00 | 734.00 | 683.19 | 6,017 |
| 2022-12-15 | 719.00 | 741.00 | 716.00 | 735.00 | 684.12 | 7,758 |
| 2022-12-14 | 701.00 | 718.00 | 700.00 | 718.00 | 668.30 | 8,297 |
| 2022-12-13 | 725.00 | 726.00 | 705.00 | 705.00 | 656.20 | 11,971 |
| 2022-12-12 | 750.00 | 750.00 | 725.00 | 734.00 | 683.19 | 8,721 |
| 2022-12-09 | 767.00 | 770.00 | 755.00 | 758.00 | 705.53 | 8,320 |
| 2022-12-08 | 785.00 | 787.00 | 759.00 | 760.00 | 707.39 | 12,453 |
| 2022-12-07 | 788.00 | 817.00 | 788.00 | 803.00 | 747.42 | 10,448 |
| 2022-12-06 | 800.00 | 804.00 | 780.00 | 780.00 | 726.01 | 19,511 |
| 2022-12-05 | 855.00 | 855.00 | 820.00 | 821.00 | 764.17 | 16,860 |
| 2022-12-02 | 857.00 | 861.00 | 835.00 | 844.00 | 785.58 | 13,508 |
| 2022-12-01 | 833.00 | 851.00 | 832.00 | 851.00 | 792.10 | 18,602 |
| 2022-11-30 | 776.00 | 814.00 | 776.00 | 811.00 | 754.86 | 20,328 |
| 2022-11-29 | 749.00 | 784.00 | 749.00 | 767.00 | 713.91 | 14,979 |
| 2022-11-28 | 774.00 | 774.00 | 736.00 | 751.00 | 699.02 | 21,481 |
| 2022-11-25 | 734.00 | 771.00 | 734.00 | 771.00 | 717.63 | 23,221 |
| 2022-11-24 | 648.00 | 701.00 | 648.00 | 701.00 | 652.48 | 16,502 |
| 2022-11-23 | 651.00 | 653.00 | 641.00 | 642.00 | 597.56 | 5,337 |
| 2022-11-22 | 653.00 | 655.00 | 644.00 | 646.00 | 601.29 | 4,165 |
| 2022-11-21 | 664.00 | 670.00 | 650.00 | 650.00 | 605.01 | 4,207 |
| 2022-11-18 | 673.00 | 690.00 | 666.00 | 666.00 | 619.90 | 5,995 |
| 2022-11-17 | 690.00 | 690.00 | 671.00 | 671.00 | 624.55 | 9,770 |
| 2022-11-16 | 688.00 | 688.00 | 681.00 | 686.00 | 638.52 | 5,414 |
| 2022-11-15 | 690.00 | 693.00 | 678.00 | 684.00 | 636.65 | 5,793 |
| 2022-11-14 | 677.00 | 689.00 | 669.00 | 677.00 | 630.14 | 7,260 |
| 2022-11-11 | 676.00 | 678.00 | 655.00 | 675.00 | 628.28 | 8,196 |
| 2022-11-10 | 660.00 | 673.00 | 644.00 | 650.00 | 605.01 | 5,462 |
| 2022-11-09 | 646.00 | 663.00 | 642.00 | 660.00 | 614.32 | 7,294 |
| 2022-11-08 | 654.00 | 663.00 | 636.00 | 636.00 | 591.98 | 8,261 |
| 2022-11-07 | 652.00 | 660.00 | 644.00 | 644.00 | 599.42 | 9,199 |
| 2022-11-04 | 630.00 | 654.00 | 619.00 | 652.00 | 606.87 | 13,184 |
| 2022-11-03 | 591.00 | 635.00 | 591.00 | 624.00 | 580.81 | 9,810 |
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.