Advanced Energy Solution Holding Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 575.00 | 603.00 | 575.00 | 601.00 | 559.40 | 8,983 |
| 2022-11-01 | 560.00 | 572.00 | 555.00 | 571.00 | 531.48 | 2,919 |
| 2022-10-31 | 568.00 | 572.00 | 564.00 | 565.00 | 525.89 | 2,779 |
| 2022-10-28 | 570.00 | 576.00 | 555.00 | 559.00 | 520.31 | 5,200 |
| 2022-10-27 | 553.00 | 577.00 | 553.00 | 574.00 | 534.27 | 6,275 |
| 2022-10-26 | 535.00 | 551.00 | 535.00 | 546.00 | 508.21 | 2,594 |
| 2022-10-25 | 552.00 | 556.00 | 536.00 | 543.00 | 505.41 | 4,249 |
| 2022-10-24 | 573.00 | 581.00 | 555.00 | 556.00 | 517.51 | 5,408 |
| 2022-10-21 | 577.00 | 585.00 | 550.00 | 551.00 | 512.86 | 10,974 |
| 2022-10-20 | 609.00 | 612.00 | 579.00 | 592.00 | 551.02 | 17,408 |
| 2022-10-19 | 632.00 | 636.00 | 620.00 | 634.00 | 590.12 | 4,509 |
| 2022-10-18 | 627.00 | 627.00 | 605.00 | 622.00 | 578.95 | 2,893 |
| 2022-10-17 | 608.00 | 623.00 | 601.00 | 623.00 | 579.88 | 5,800 |
| 2022-10-14 | 638.00 | 645.00 | 621.00 | 630.00 | 586.39 | 7,511 |
| 2022-10-13 | 616.00 | 620.00 | 600.00 | 606.00 | 564.05 | 5,085 |
| 2022-10-12 | 596.00 | 616.00 | 594.00 | 615.00 | 572.43 | 5,880 |
| 2022-10-11 | 630.00 | 633.00 | 608.00 | 610.00 | 567.78 | 14,639 |
| 2022-10-07 | 703.00 | 703.00 | 672.00 | 689.00 | 641.31 | 9,636 |
| 2022-10-06 | 689.00 | 714.00 | 686.00 | 706.00 | 657.13 | 13,340 |
| 2022-10-05 | 692.00 | 709.00 | 666.00 | 666.00 | 619.90 | 15,118 |
| 2022-10-04 | 646.00 | 676.00 | 640.00 | 671.00 | 624.55 | 10,025 |
| 2022-10-03 | 625.00 | 630.00 | 613.00 | 620.00 | 577.08 | 6,301 |
| 2022-09-30 | 619.00 | 640.00 | 612.00 | 637.00 | 592.91 | 4,811 |
| 2022-09-29 | 657.00 | 678.00 | 641.00 | 641.00 | 596.63 | 5,940 |
| 2022-09-28 | 671.00 | 671.00 | 639.00 | 639.00 | 594.77 | 7,980 |
| 2022-09-27 | 673.00 | 674.00 | 657.00 | 671.00 | 624.55 | 9,243 |
| 2022-09-26 | 701.00 | 701.00 | 675.00 | 675.00 | 628.28 | 8,526 |
| 2022-09-23 | 728.00 | 729.00 | 693.00 | 708.00 | 658.99 | 13,327 |
| 2022-09-22 | 736.00 | 744.00 | 727.00 | 727.00 | 676.68 | 11,245 |
| 2022-09-21 | 765.00 | 766.00 | 747.00 | 758.00 | 705.53 | 7,940 |
| 2022-09-20 | 781.00 | 781.00 | 756.00 | 770.00 | 716.70 | 6,623 |
| 2022-09-19 | 798.00 | 800.00 | 770.00 | 773.00 | 719.49 | 10,258 |
| 2022-09-16 | 809.00 | 819.00 | 801.00 | 805.00 | 749.28 | 4,806 |
| 2022-09-15 | 811.00 | 849.00 | 810.00 | 817.00 | 760.45 | 7,685 |
| 2022-09-14 | 788.00 | 809.00 | 788.00 | 804.00 | 748.35 | 11,942 |
| 2022-09-13 | 840.00 | 841.00 | 810.00 | 817.00 | 760.45 | 8,187 |
| 2022-09-12 | 841.00 | 845.00 | 819.00 | 835.00 | 777.20 | 7,380 |
| 2022-09-08 | 836.00 | 836.00 | 818.00 | 823.00 | 766.03 | 6,765 |
| 2022-09-07 | 822.00 | 835.00 | 814.00 | 829.00 | 771.62 | 5,922 |
| 2022-09-06 | 872.00 | 872.00 | 843.00 | 845.00 | 786.51 | 8,570 |
| 2022-09-05 | 909.00 | 909.00 | 848.00 | 852.00 | 793.03 | 28,912 |
| 2022-09-02 | 937.00 | 937.00 | 910.00 | 910.00 | 847.01 | 11,670 |
| 2022-09-01 | 976.00 | 976.00 | 919.00 | 932.00 | 867.49 | 17,736 |
| 2022-08-31 | 959.00 | 982.00 | 957.00 | 982.00 | 914.03 | 4,785 |
| 2022-08-30 | 933.00 | 963.00 | 930.00 | 963.00 | 896.34 | 4,167 |
| 2022-08-29 | 925.00 | 930.00 | 910.00 | 924.00 | 860.04 | 17,075 |
| 2022-08-26 | 1,000.00 | 1,000.00 | 980.00 | 980.00 | 912.17 | 3,882 |
| 2022-08-25 | 996.00 | 1,000.00 | 981.00 | 989.00 | 920.54 | 3,830 |
| 2022-08-24 | 975.00 | 1,005.00 | 969.00 | 970.00 | 902.86 | 6,139 |
| 2022-08-23 | 983.00 | 993.00 | 963.00 | 966.00 | 899.14 | 13,688 |
| 2022-08-22 | 1,040.00 | 1,040.00 | 989.00 | 998.00 | 928.92 | 13,872 |
| 2022-08-19 | 1,030.00 | 1,085.00 | 1,030.00 | 1,085.00 | 1,009.90 | 16,163 |
| 2022-08-18 | 1,000.00 | 1,005.00 | 985.00 | 990.00 | 921.47 | 5,470 |
| 2022-08-17 | 1,005.00 | 1,025.00 | 997.00 | 997.00 | 927.99 | 2,057 |
| 2022-08-16 | 1,035.00 | 1,045.00 | 1,005.00 | 1,005.00 | 935.44 | 3,585 |
| 2022-08-15 | 1,010.00 | 1,050.00 | 995.00 | 1,025.00 | 954.05 | 7,956 |
| 2022-08-12 | 969.00 | 1,000.00 | 953.00 | 990.00 | 921.47 | 7,304 |
| 2022-08-11 | 972.00 | 985.00 | 958.00 | 970.00 | 902.86 | 5,065 |
| 2022-08-10 | 944.00 | 948.00 | 941.00 | 943.00 | 877.73 | 5,361 |
| 2022-08-09 | 999.00 | 999.00 | 944.00 | 963.00 | 896.34 | 10,638 |
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.