Advanced Energy Solution Holding Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-15 | 1,405.00 | 1,435.00 | 1,380.00 | 1,380.00 | 1,265.95 | 6,114 |
| 2022-02-14 | 1,510.00 | 1,510.00 | 1,400.00 | 1,440.00 | 1,320.99 | 13,067 |
| 2022-02-11 | 1,590.00 | 1,590.00 | 1,550.00 | 1,570.00 | 1,440.25 | 2,290 |
| 2022-02-10 | 1,660.00 | 1,660.00 | 1,600.00 | 1,625.00 | 1,490.71 | 3,229 |
| 2022-02-09 | 1,595.00 | 1,660.00 | 1,595.00 | 1,655.00 | 1,518.23 | 2,683 |
| 2022-02-08 | 1,570.00 | 1,590.00 | 1,515.00 | 1,515.00 | 1,389.80 | 3,368 |
| 2022-02-07 | 1,550.00 | 1,585.00 | 1,500.00 | 1,565.00 | 1,435.66 | 2,721 |
| 2022-01-26 | 1,455.00 | 1,555.00 | 1,430.00 | 1,500.00 | 1,376.04 | 4,183 |
| 2022-01-25 | 1,575.00 | 1,580.00 | 1,475.00 | 1,475.00 | 1,353.10 | 5,842 |
| 2022-01-24 | 1,570.00 | 1,600.00 | 1,535.00 | 1,590.00 | 1,458.60 | 2,548 |
| 2022-01-21 | 1,685.00 | 1,700.00 | 1,620.00 | 1,620.00 | 1,486.12 | 2,688 |
| 2022-01-20 | 1,645.00 | 1,705.00 | 1,625.00 | 1,705.00 | 1,564.09 | 1,152 |
| 2022-01-19 | 1,625.00 | 1,650.00 | 1,615.00 | 1,645.00 | 1,509.05 | 1,562 |
| 2022-01-18 | 1,620.00 | 1,700.00 | 1,610.00 | 1,680.00 | 1,541.16 | 2,955 |
| 2022-01-17 | 1,615.00 | 1,625.00 | 1,580.00 | 1,610.00 | 1,476.95 | 3,243 |
| 2022-01-14 | 1,640.00 | 1,650.00 | 1,585.00 | 1,650.00 | 1,513.64 | 5,535 |
| 2022-01-13 | 1,675.00 | 1,700.00 | 1,610.00 | 1,700.00 | 1,559.51 | 3,105 |
| 2022-01-12 | 1,725.00 | 1,725.00 | 1,635.00 | 1,675.00 | 1,536.57 | 3,399 |
| 2022-01-11 | 1,750.00 | 1,750.00 | 1,670.00 | 1,715.00 | 1,573.27 | 5,084 |
| 2022-01-10 | 1,755.00 | 1,830.00 | 1,715.00 | 1,720.00 | 1,577.85 | 5,134 |
| 2022-01-07 | 1,880.00 | 1,880.00 | 1,750.00 | 1,780.00 | 1,632.90 | 7,150 |
| 2022-01-06 | 1,865.00 | 1,935.00 | 1,830.00 | 1,865.00 | 1,710.87 | 5,668 |
| 2022-01-05 | 1,975.00 | 2,010.00 | 1,895.00 | 1,935.00 | 1,775.09 | 4,968 |
| 2022-01-04 | 1,990.00 | 1,990.00 | 1,940.00 | 1,955.00 | 1,793.43 | 2,848 |
| 2022-01-03 | 1,925.00 | 2,005.00 | 1,925.00 | 1,950.00 | 1,788.85 | 4,976 |
| 2021-12-30 | 1,835.00 | 1,845.00 | 1,820.00 | 1,830.00 | 1,678.76 | 1,200 |
| 2021-12-29 | 1,805.00 | 1,820.00 | 1,770.00 | 1,805.00 | 1,655.83 | 2,114 |
| 2021-12-28 | 1,770.00 | 1,805.00 | 1,765.00 | 1,770.00 | 1,623.72 | 1,707 |
| 2021-12-27 | 1,780.00 | 1,850.00 | 1,780.00 | 1,780.00 | 1,632.90 | 2,873 |
| 2021-12-24 | 1,800.00 | 1,850.00 | 1,750.00 | 1,780.00 | 1,632.90 | 3,630 |
| 2021-12-23 | 1,625.00 | 1,760.00 | 1,620.00 | 1,760.00 | 1,614.55 | 9,566 |
| 2021-12-22 | 1,585.00 | 1,610.00 | 1,580.00 | 1,595.00 | 1,463.18 | 1,072 |
| 2021-12-21 | 1,525.00 | 1,610.00 | 1,525.00 | 1,570.00 | 1,440.25 | 1,894 |
| 2021-12-20 | 1,585.00 | 1,585.00 | 1,525.00 | 1,540.00 | 1,412.73 | 1,412 |
| 2021-12-17 | 1,595.00 | 1,625.00 | 1,565.00 | 1,570.00 | 1,440.25 | 2,492 |
| 2021-12-16 | 1,555.00 | 1,610.00 | 1,530.00 | 1,595.00 | 1,463.18 | 3,367 |
| 2021-12-15 | 1,495.00 | 1,550.00 | 1,470.00 | 1,550.00 | 1,421.90 | 1,942 |
| 2021-12-14 | 1,545.00 | 1,545.00 | 1,480.00 | 1,495.00 | 1,371.45 | 3,813 |
| 2021-12-13 | 1,655.00 | 1,660.00 | 1,545.00 | 1,560.00 | 1,431.08 | 4,053 |
| 2021-12-10 | 1,560.00 | 1,655.00 | 1,555.00 | 1,640.00 | 1,504.47 | 4,227 |
| 2021-12-09 | 1,500.00 | 1,570.00 | 1,495.00 | 1,565.00 | 1,435.66 | 5,664 |
| 2021-12-08 | 1,535.00 | 1,535.00 | 1,490.00 | 1,490.00 | 1,366.86 | 1,324 |
| 2021-12-07 | 1,485.00 | 1,490.00 | 1,460.00 | 1,480.00 | 1,357.69 | 1,196 |
| 2021-12-06 | 1,490.00 | 1,490.00 | 1,445.00 | 1,470.00 | 1,348.52 | 2,162 |
| 2021-12-03 | 1,570.00 | 1,590.00 | 1,485.00 | 1,500.00 | 1,376.04 | 0 |
| 2021-12-02 | 1,545.00 | 1,565.00 | 1,530.00 | 1,540.00 | 1,412.73 | 1,627 |
| 2021-12-01 | 1,555.00 | 1,570.00 | 1,530.00 | 1,560.00 | 1,431.08 | 3,266 |
| 2021-11-30 | 1,530.00 | 1,550.00 | 1,525.00 | 1,550.00 | 1,421.90 | 3,193 |
| 2021-11-29 | 1,430.00 | 1,500.00 | 1,425.00 | 1,495.00 | 1,371.45 | 2,744 |
| 2021-11-26 | 1,470.00 | 1,485.00 | 1,395.00 | 1,420.00 | 1,302.65 | 5,915 |
| 2021-11-25 | 1,490.00 | 1,595.00 | 1,475.00 | 1,485.00 | 1,362.28 | 6,336 |
| 2021-11-24 | 1,485.00 | 1,485.00 | 1,430.00 | 1,460.00 | 1,339.34 | 2,939 |
| 2021-11-23 | 1,530.00 | 1,555.00 | 1,450.00 | 1,465.00 | 1,343.93 | 4,182 |
| 2021-11-22 | 1,470.00 | 1,515.00 | 1,455.00 | 1,510.00 | 1,385.21 | 1,843 |
| 2021-11-19 | 1,500.00 | 1,515.00 | 1,450.00 | 1,480.00 | 1,357.69 | 3,339 |
| 2021-11-18 | 1,515.00 | 1,540.00 | 1,485.00 | 1,495.00 | 1,371.45 | 2,766 |
| 2021-11-17 | 1,500.00 | 1,535.00 | 1,480.00 | 1,515.00 | 1,389.80 | 2,653 |
| 2021-11-16 | 1,505.00 | 1,505.00 | 1,445.00 | 1,485.00 | 1,362.28 | 4,457 |
| 2021-11-15 | 1,425.00 | 1,505.00 | 1,385.00 | 1,505.00 | 1,380.62 | 9,018 |
| 2021-11-12 | 1,320.00 | 1,375.00 | 1,305.00 | 1,375.00 | 1,261.37 | 8,564 |
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.