Advanced Energy Solution Holding Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 1,115.00 | 1,125.00 | 1,085.00 | 1,090.00 | 999.92 | 4,958 |
| 2022-05-13 | 1,035.00 | 1,095.00 | 1,035.00 | 1,095.00 | 1,004.51 | 11,913 |
| 2022-05-12 | 989.00 | 1,025.00 | 989.00 | 1,000.00 | 917.36 | 5,043 |
| 2022-05-11 | 937.00 | 1,010.00 | 937.00 | 1,010.00 | 926.53 | 14,796 |
| 2022-05-10 | 872.00 | 920.00 | 872.00 | 920.00 | 843.97 | 2,923 |
| 2022-05-09 | 880.00 | 902.00 | 870.00 | 901.00 | 826.54 | 2,597 |
| 2022-05-06 | 928.00 | 928.00 | 898.00 | 898.00 | 823.79 | 7,532 |
| 2022-05-05 | 990.00 | 1,035.00 | 970.00 | 981.00 | 899.93 | 7,214 |
| 2022-05-04 | 945.00 | 958.00 | 938.00 | 955.00 | 876.08 | 2,223 |
| 2022-05-03 | 933.00 | 950.00 | 925.00 | 937.00 | 859.56 | 1,089 |
| 2022-04-29 | 947.00 | 957.00 | 912.00 | 925.00 | 848.56 | 2,656 |
| 2022-04-28 | 902.00 | 922.00 | 902.00 | 917.00 | 841.22 | 2,435 |
| 2022-04-27 | 865.00 | 905.00 | 865.00 | 904.00 | 829.29 | 6,676 |
| 2022-04-26 | 935.00 | 935.00 | 901.00 | 915.00 | 839.38 | 4,397 |
| 2022-04-25 | 931.00 | 954.00 | 925.00 | 935.00 | 857.73 | 6,439 |
| 2022-04-22 | 1,000.00 | 1,000.00 | 961.00 | 962.00 | 882.50 | 10,045 |
| 2022-04-21 | 1,050.00 | 1,050.00 | 1,010.00 | 1,030.00 | 944.88 | 4,170 |
| 2022-04-20 | 1,055.00 | 1,060.00 | 1,035.00 | 1,035.00 | 949.46 | 1,497 |
| 2022-04-19 | 1,080.00 | 1,090.00 | 1,045.00 | 1,050.00 | 963.23 | 2,716 |
| 2022-04-18 | 1,035.00 | 1,070.00 | 1,035.00 | 1,065.00 | 976.99 | 3,738 |
| 2022-04-15 | 1,100.00 | 1,100.00 | 1,010.00 | 1,015.00 | 931.12 | 8,480 |
| 2022-04-14 | 1,140.00 | 1,140.00 | 1,115.00 | 1,125.00 | 1,032.03 | 1,923 |
| 2022-04-13 | 1,120.00 | 1,120.00 | 1,105.00 | 1,105.00 | 1,013.68 | 1,441 |
| 2022-04-12 | 1,095.00 | 1,125.00 | 1,090.00 | 1,110.00 | 1,018.27 | 4,850 |
| 2022-04-11 | 1,140.00 | 1,155.00 | 1,100.00 | 1,100.00 | 1,009.09 | 6,359 |
| 2022-04-08 | 1,200.00 | 1,210.00 | 1,160.00 | 1,160.00 | 1,064.13 | 6,727 |
| 2022-04-07 | 1,240.00 | 1,240.00 | 1,195.00 | 1,200.00 | 1,100.83 | 4,155 |
| 2022-04-06 | 1,270.00 | 1,270.00 | 1,210.00 | 1,210.00 | 1,110.00 | 6,993 |
| 2022-04-01 | 1,240.00 | 1,300.00 | 1,240.00 | 1,300.00 | 1,192.56 | 4,459 |
| 2022-03-31 | 1,295.00 | 1,305.00 | 1,260.00 | 1,260.00 | 1,155.87 | 4,027 |
| 2022-03-30 | 1,310.00 | 1,315.00 | 1,290.00 | 1,290.00 | 1,183.39 | 4,272 |
| 2022-03-29 | 1,260.00 | 1,300.00 | 1,250.00 | 1,285.00 | 1,178.80 | 5,321 |
| 2022-03-28 | 1,225.00 | 1,260.00 | 1,150.00 | 1,260.00 | 1,155.87 | 7,274 |
| 2022-03-25 | 1,265.00 | 1,270.00 | 1,245.00 | 1,250.00 | 1,146.70 | 3,627 |
| 2022-03-24 | 1,315.00 | 1,315.00 | 1,255.00 | 1,255.00 | 1,151.28 | 7,981 |
| 2022-03-23 | 1,275.00 | 1,330.00 | 1,275.00 | 1,330.00 | 1,220.09 | 9,927 |
| 2022-03-22 | 1,240.00 | 1,265.00 | 1,205.00 | 1,255.00 | 1,151.28 | 6,404 |
| 2022-03-21 | 1,290.00 | 1,290.00 | 1,240.00 | 1,255.00 | 1,151.28 | 2,974 |
| 2022-03-18 | 1,200.00 | 1,295.00 | 1,195.00 | 1,295.00 | 1,187.98 | 5,596 |
| 2022-03-17 | 1,255.00 | 1,285.00 | 1,225.00 | 1,230.00 | 1,128.35 | 6,047 |
| 2022-03-16 | 1,135.00 | 1,190.00 | 1,070.00 | 1,190.00 | 1,091.66 | 5,801 |
| 2022-03-15 | 1,200.00 | 1,205.00 | 1,145.00 | 1,150.00 | 1,054.96 | 9,714 |
| 2022-03-14 | 1,290.00 | 1,290.00 | 1,225.00 | 1,285.00 | 1,178.80 | 3,133 |
| 2022-03-11 | 1,380.00 | 1,390.00 | 1,260.00 | 1,260.00 | 1,155.87 | 12,959 |
| 2022-03-10 | 1,350.00 | 1,400.00 | 1,325.00 | 1,395.00 | 1,279.71 | 6,461 |
| 2022-03-09 | 1,320.00 | 1,330.00 | 1,285.00 | 1,285.00 | 1,178.80 | 2,577 |
| 2022-03-08 | 1,255.00 | 1,295.00 | 1,255.00 | 1,285.00 | 1,178.80 | 5,170 |
| 2022-03-07 | 1,280.00 | 1,280.00 | 1,220.00 | 1,250.00 | 1,146.70 | 6,092 |
| 2022-03-04 | 1,390.00 | 1,400.00 | 1,340.00 | 1,370.00 | 1,256.78 | 5,218 |
| 2022-03-03 | 1,345.00 | 1,350.00 | 1,305.00 | 1,325.00 | 1,215.50 | 1,489 |
| 2022-03-02 | 1,330.00 | 1,360.00 | 1,285.00 | 1,325.00 | 1,215.50 | 6,002 |
| 2022-03-01 | 1,320.00 | 1,410.00 | 1,320.00 | 1,375.00 | 1,261.37 | 4,347 |
| 2022-02-25 | 1,360.00 | 1,360.00 | 1,300.00 | 1,305.00 | 1,197.15 | 2,834 |
| 2022-02-24 | 1,330.00 | 1,340.00 | 1,285.00 | 1,315.00 | 1,206.32 | 4,083 |
| 2022-02-23 | 1,380.00 | 1,380.00 | 1,340.00 | 1,350.00 | 1,238.43 | 2,486 |
| 2022-02-22 | 1,410.00 | 1,410.00 | 1,315.00 | 1,340.00 | 1,229.26 | 8,909 |
| 2022-02-21 | 1,465.00 | 1,485.00 | 1,425.00 | 1,425.00 | 1,307.23 | 3,215 |
| 2022-02-18 | 1,445.00 | 1,475.00 | 1,435.00 | 1,475.00 | 1,353.10 | 1,322 |
| 2022-02-17 | 1,450.00 | 1,470.00 | 1,440.00 | 1,460.00 | 1,339.34 | 1,934 |
| 2022-02-16 | 1,450.00 | 1,495.00 | 1,440.00 | 1,470.00 | 1,348.52 | 4,706 |
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.