Advanced Energy Solution Holding Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1,200.00 | 1,225.00 | 1,185.00 | 1,190.00 | 1,170.49 | 814,626 |
| 2026-01-19 | 1,195.00 | 1,215.00 | 1,185.00 | 1,185.00 | 1,165.57 | 684,423 |
| 2026-01-16 | 1,185.00 | 1,215.00 | 1,160.00 | 1,190.00 | 1,170.49 | 1,125,967 |
| 2026-01-15 | 1,210.00 | 1,210.00 | 1,165.00 | 1,170.00 | 1,150.82 | 1,815,801 |
| 2026-01-14 | 1,250.00 | 1,265.00 | 1,200.00 | 1,205.00 | 1,185.24 | 1,576,117 |
| 2026-01-13 | 1,310.00 | 1,310.00 | 1,245.00 | 1,245.00 | 1,224.59 | 1,334,077 |
| 2026-01-12 | 1,285.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,278.69 | 1,129,482 |
| 2026-01-09 | 1,265.00 | 1,295.00 | 1,250.00 | 1,270.00 | 1,249.18 | 940,631 |
| 2026-01-08 | 1,270.00 | 1,290.00 | 1,260.00 | 1,260.00 | 1,239.34 | 923,680 |
| 2026-01-07 | 1,335.00 | 1,340.00 | 1,270.00 | 1,270.00 | 1,249.18 | 1,570,847 |
| 2026-01-06 | 1,335.00 | 1,355.00 | 1,315.00 | 1,320.00 | 1,298.36 | 1,597,915 |
| 2026-01-05 | 1,310.00 | 1,320.00 | 1,285.00 | 1,290.00 | 1,268.85 | 804,843 |
| 2026-01-02 | 1,335.00 | 1,345.00 | 1,300.00 | 1,300.00 | 1,278.69 | 986,289 |
| 2025-12-31 | 1,360.00 | 1,360.00 | 1,325.00 | 1,330.00 | 1,308.19 | 1,094,482 |
| 2025-12-30 | 1,340.00 | 1,365.00 | 1,310.00 | 1,365.00 | 1,342.62 | 1,128,661 |
| 2025-12-29 | 1,380.00 | 1,380.00 | 1,335.00 | 1,340.00 | 1,318.03 | 1,861,331 |
| 2025-12-26 | 1,295.00 | 1,360.00 | 1,285.00 | 1,350.00 | 1,327.87 | 2,155,585 |
| 2025-12-24 | 1,290.00 | 1,295.00 | 1,265.00 | 1,285.00 | 1,263.93 | 1,205,709 |
| 2025-12-23 | 1,320.00 | 1,325.00 | 1,280.00 | 1,280.00 | 1,259.01 | 1,252,917 |
| 2025-12-22 | 1,355.00 | 1,355.00 | 1,310.00 | 1,320.00 | 1,298.36 | 1,447,187 |
| 2025-12-19 | 1,310.00 | 1,330.00 | 1,285.00 | 1,330.00 | 1,308.19 | 1,316,029 |
| 2025-12-18 | 1,295.00 | 1,325.00 | 1,280.00 | 1,280.00 | 1,259.01 | 1,135,111 |
| 2025-12-17 | 1,300.00 | 1,330.00 | 1,290.00 | 1,300.00 | 1,278.69 | 1,321,206 |
| 2025-12-16 | 1,320.00 | 1,350.00 | 1,275.00 | 1,280.00 | 1,259.01 | 1,587,795 |
| 2025-12-15 | 1,270.00 | 1,365.00 | 1,260.00 | 1,325.00 | 1,303.28 | 2,269,713 |
| 2025-12-12 | 1,335.00 | 1,340.00 | 1,295.00 | 1,310.00 | 1,288.52 | 1,715,793 |
| 2025-12-11 | 1,320.00 | 1,350.00 | 1,295.00 | 1,320.00 | 1,298.36 | 2,120,646 |
| 2025-12-10 | 1,305.00 | 1,325.00 | 1,290.00 | 1,295.00 | 1,273.77 | 1,588,980 |
| 2025-12-09 | 1,310.00 | 1,325.00 | 1,290.00 | 1,295.00 | 1,273.77 | 1,491,550 |
| 2025-12-08 | 1,375.00 | 1,375.00 | 1,295.00 | 1,300.00 | 1,278.69 | 3,783,513 |
| 2025-12-05 | 1,405.00 | 1,440.00 | 1,375.00 | 1,395.00 | 1,372.13 | 2,008,521 |
| 2025-12-04 | 1,460.00 | 1,465.00 | 1,385.00 | 1,405.00 | 1,381.97 | 2,260,502 |
| 2025-12-03 | 1,520.00 | 1,530.00 | 1,440.00 | 1,445.00 | 1,421.31 | 2,682,687 |
| 2025-12-02 | 1,530.00 | 1,555.00 | 1,450.00 | 1,485.00 | 1,460.65 | 3,012,353 |
| 2025-12-01 | 1,435.00 | 1,535.00 | 1,435.00 | 1,500.00 | 1,475.41 | 4,885,519 |
| 2025-11-28 | 1,320.00 | 1,405.00 | 1,315.00 | 1,405.00 | 1,381.97 | 3,178,303 |
| 2025-11-27 | 1,275.00 | 1,305.00 | 1,260.00 | 1,280.00 | 1,259.01 | 1,288,731 |
| 2025-11-26 | 1,250.00 | 1,305.00 | 1,240.00 | 1,255.00 | 1,234.42 | 1,874,016 |
| 2025-11-25 | 1,285.00 | 1,295.00 | 1,215.00 | 1,230.00 | 1,209.83 | 1,583,626 |
| 2025-11-24 | 1,295.00 | 1,310.00 | 1,245.00 | 1,250.00 | 1,229.51 | 1,545,459 |
| 2025-11-21 | 1,320.00 | 1,350.00 | 1,255.00 | 1,270.00 | 1,249.18 | 2,089,681 |
| 2025-11-20 | 1,435.00 | 1,465.00 | 1,360.00 | 1,365.00 | 1,342.62 | 2,863,046 |
| 2025-11-19 | 1,390.00 | 1,420.00 | 1,365.00 | 1,380.00 | 1,357.38 | 1,922,671 |
| 2025-11-18 | 1,330.00 | 1,445.00 | 1,330.00 | 1,415.00 | 1,391.80 | 5,538,209 |
| 2025-11-17 | 1,355.00 | 1,430.00 | 1,310.00 | 1,315.00 | 1,293.44 | 2,908,824 |
| 2025-11-14 | 1,340.00 | 1,380.00 | 1,320.00 | 1,325.00 | 1,303.28 | 1,689,527 |
| 2025-11-13 | 1,350.00 | 1,380.00 | 1,300.00 | 1,375.00 | 1,352.46 | 1,876,796 |
| 2025-11-12 | 1,350.00 | 1,385.00 | 1,315.00 | 1,350.00 | 1,327.87 | 2,500,027 |
| 2025-11-11 | 1,300.00 | 1,395.00 | 1,285.00 | 1,365.00 | 1,342.62 | 4,681,547 |
| 2025-11-10 | 1,225.00 | 1,290.00 | 1,210.00 | 1,270.00 | 1,249.18 | 2,791,006 |
| 2025-11-07 | 1,260.00 | 1,290.00 | 1,190.00 | 1,190.00 | 1,170.49 | 3,338,310 |
| 2025-11-06 | 1,350.00 | 1,350.00 | 1,280.00 | 1,280.00 | 1,259.01 | 3,216,454 |
| 2025-11-05 | 1,260.00 | 1,330.00 | 1,250.00 | 1,325.00 | 1,303.28 | 2,763,586 |
| 2025-11-04 | 1,320.00 | 1,385.00 | 1,315.00 | 1,315.00 | 1,293.44 | 5,201,886 |
| 2025-11-03 | 1,180.00 | 1,295.00 | 1,180.00 | 1,285.00 | 1,263.93 | 4,185,584 |
| 2025-10-31 | 1,120.00 | 1,195.00 | 1,115.00 | 1,180.00 | 1,160.65 | 2,261,368 |
| 2025-10-30 | 1,130.00 | 1,140.00 | 1,085.00 | 1,125.00 | 1,106.56 | 1,468,830 |
| 2025-10-29 | 1,140.00 | 1,150.00 | 1,120.00 | 1,125.00 | 1,106.56 | 1,111,727 |
| 2025-10-28 | 1,140.00 | 1,155.00 | 1,105.00 | 1,120.00 | 1,101.64 | 1,810,614 |
| 2025-10-27 | 1,110.00 | 1,160.00 | 1,085.00 | 1,135.00 | 1,116.39 | 2,531,860 |
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.