Advanced Energy Solution Holding Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,010.00 | 1,025.00 | 987.00 | 1,020.00 | 1,020.00 | 423,202 |
| 2026-07-22 | 995.00 | 1,020.00 | 985.00 | 1,005.00 | 1,005.00 | 621,334 |
| 2026-07-21 | 960.00 | 972.00 | 933.00 | 969.00 | 969.00 | 398,150 |
| 2026-07-20 | 970.00 | 975.00 | 894.00 | 926.00 | 926.00 | 1,002,119 |
| 2026-07-17 | 1,010.00 | 1,020.00 | 946.00 | 960.00 | 960.00 | 1,176,354 |
| 2026-07-16 | 1,040.00 | 1,050.00 | 1,005.00 | 1,045.00 | 1,045.00 | 561,727 |
| 2026-07-15 | 1,060.00 | 1,070.00 | 1,040.00 | 1,040.00 | 1,040.00 | 772,231 |
| 2026-07-14 | 1,120.00 | 1,120.00 | 1,000.00 | 1,060.00 | 1,060.00 | 1,110,721 |
| 2026-07-13 | 1,145.00 | 1,165.00 | 1,100.00 | 1,105.00 | 1,105.00 | 578,654 |
| 2026-07-10 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0 |
| 2026-07-09 | 1,165.00 | 1,175.00 | 1,130.00 | 1,130.00 | 1,130.00 | 668,140 |
| 2026-07-08 | 1,200.00 | 1,265.00 | 1,155.00 | 1,165.00 | 1,145.90 | 1,974,534 |
| 2026-07-07 | 1,260.00 | 1,290.00 | 1,175.00 | 1,175.00 | 1,155.74 | 1,615,723 |
| 2026-07-06 | 1,290.00 | 1,335.00 | 1,235.00 | 1,250.00 | 1,229.51 | 2,536,535 |
| 2026-07-03 | 1,195.00 | 1,235.00 | 1,185.00 | 1,225.00 | 1,204.92 | 1,134,568 |
| 2026-07-02 | 1,175.00 | 1,215.00 | 1,155.00 | 1,205.00 | 1,185.24 | 876,699 |
| 2026-07-01 | 1,190.00 | 1,205.00 | 1,175.00 | 1,180.00 | 1,160.65 | 1,235,416 |
| 2026-06-30 | 1,145.00 | 1,215.00 | 1,135.00 | 1,180.00 | 1,160.65 | 1,524,066 |
| 2026-06-29 | 1,105.00 | 1,150.00 | 1,085.00 | 1,130.00 | 1,111.47 | 810,789 |
| 2026-06-26 | 1,170.00 | 1,175.00 | 1,085.00 | 1,105.00 | 1,086.88 | 1,572,280 |
| 2026-06-25 | 1,180.00 | 1,205.00 | 1,160.00 | 1,190.00 | 1,170.49 | 1,061,994 |
| 2026-06-24 | 1,160.00 | 1,170.00 | 1,145.00 | 1,165.00 | 1,145.90 | 630,936 |
| 2026-06-23 | 1,200.00 | 1,225.00 | 1,165.00 | 1,170.00 | 1,150.82 | 1,109,969 |
| 2026-06-22 | 1,195.00 | 1,225.00 | 1,180.00 | 1,205.00 | 1,185.24 | 1,356,985 |
| 2026-06-18 | 1,180.00 | 1,190.00 | 1,140.00 | 1,180.00 | 1,160.65 | 1,161,735 |
| 2026-06-17 | 1,140.00 | 1,185.00 | 1,140.00 | 1,175.00 | 1,155.74 | 644,524 |
| 2026-06-16 | 1,195.00 | 1,210.00 | 1,155.00 | 1,155.00 | 1,136.06 | 1,096,151 |
| 2026-06-15 | 1,170.00 | 1,210.00 | 1,160.00 | 1,170.00 | 1,150.82 | 1,381,309 |
| 2026-06-12 | 1,180.00 | 1,190.00 | 1,140.00 | 1,145.00 | 1,126.23 | 1,238,632 |
| 2026-06-11 | 1,080.00 | 1,155.00 | 1,065.00 | 1,155.00 | 1,136.06 | 2,197,628 |
| 2026-06-10 | 1,110.00 | 1,135.00 | 1,070.00 | 1,080.00 | 1,062.29 | 1,636,747 |
| 2026-06-09 | 1,085.00 | 1,165.00 | 1,060.00 | 1,145.00 | 1,126.23 | 1,389,271 |
| 2026-06-08 | 1,030.00 | 1,065.00 | 1,025.00 | 1,060.00 | 1,042.62 | 1,531,072 |
| 2026-06-05 | 1,160.00 | 1,160.00 | 1,100.00 | 1,135.00 | 1,116.39 | 1,011,467 |
| 2026-06-04 | 1,200.00 | 1,245.00 | 1,155.00 | 1,155.00 | 1,136.06 | 1,999,900 |
| 2026-06-03 | 1,140.00 | 1,230.00 | 1,125.00 | 1,210.00 | 1,190.16 | 2,259,508 |
| 2026-06-02 | 1,205.00 | 1,205.00 | 1,100.00 | 1,130.00 | 1,111.47 | 1,875,312 |
| 2026-06-01 | 1,180.00 | 1,225.00 | 1,175.00 | 1,200.00 | 1,180.33 | 1,537,174 |
| 2026-05-29 | 1,185.00 | 1,210.00 | 1,150.00 | 1,160.00 | 1,140.98 | 1,162,296 |
| 2026-05-28 | 1,220.00 | 1,245.00 | 1,150.00 | 1,160.00 | 1,140.98 | 1,487,473 |
| 2026-05-27 | 1,265.00 | 1,300.00 | 1,195.00 | 1,205.00 | 1,185.24 | 1,704,374 |
| 2026-05-26 | 1,270.00 | 1,315.00 | 1,235.00 | 1,245.00 | 1,224.59 | 2,030,758 |
| 2026-05-25 | 1,245.00 | 1,290.00 | 1,230.00 | 1,260.00 | 1,239.34 | 2,114,609 |
| 2026-05-22 | 1,160.00 | 1,220.00 | 1,135.00 | 1,210.00 | 1,190.16 | 1,250,692 |
| 2026-05-21 | 1,125.00 | 1,150.00 | 1,120.00 | 1,140.00 | 1,121.31 | 746,285 |
| 2026-05-20 | 1,125.00 | 1,130.00 | 1,080.00 | 1,090.00 | 1,072.13 | 1,086,314 |
| 2026-05-19 | 1,170.00 | 1,170.00 | 1,115.00 | 1,125.00 | 1,106.56 | 936,136 |
| 2026-05-18 | 1,145.00 | 1,185.00 | 1,095.00 | 1,185.00 | 1,165.57 | 1,084,489 |
| 2026-05-15 | 1,200.00 | 1,235.00 | 1,145.00 | 1,160.00 | 1,140.98 | 1,700,091 |
| 2026-05-14 | 1,245.00 | 1,260.00 | 1,170.00 | 1,185.00 | 1,165.57 | 1,867,751 |
| 2026-05-13 | 1,255.00 | 1,305.00 | 1,225.00 | 1,240.00 | 1,219.67 | 1,944,926 |
| 2026-05-12 | 1,355.00 | 1,370.00 | 1,280.00 | 1,285.00 | 1,263.93 | 3,196,783 |
| 2026-05-11 | 1,265.00 | 1,345.00 | 1,240.00 | 1,320.00 | 1,298.36 | 4,359,896 |
| 2026-05-08 | 1,180.00 | 1,260.00 | 1,180.00 | 1,230.00 | 1,209.83 | 3,561,809 |
| 2026-05-07 | 1,165.00 | 1,225.00 | 1,155.00 | 1,155.00 | 1,136.06 | 2,766,641 |
| 2026-05-06 | 1,145.00 | 1,155.00 | 1,075.00 | 1,140.00 | 1,121.31 | 1,972,027 |
| 2026-05-05 | 1,140.00 | 1,140.00 | 1,100.00 | 1,120.00 | 1,101.64 | 964,130 |
| 2026-05-04 | 1,120.00 | 1,140.00 | 1,100.00 | 1,135.00 | 1,116.39 | 1,067,158 |
| 2026-04-30 | 1,125.00 | 1,160.00 | 1,100.00 | 1,105.00 | 1,086.88 | 1,492,056 |
| 2026-04-29 | 1,185.00 | 1,190.00 | 1,125.00 | 1,130.00 | 1,111.47 | 2,396,310 |
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.