Advanced Energy Solution Holding Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,055.00 | 1,105.00 | 1,050.00 | 1,085.00 | 1,067.21 | 1,934,053 |
| 2025-10-22 | 1,065.00 | 1,125.00 | 1,060.00 | 1,065.00 | 1,047.54 | 2,505,373 |
| 2025-10-21 | 1,065.00 | 1,095.00 | 1,050.00 | 1,080.00 | 1,062.29 | 1,392,451 |
| 2025-10-20 | 1,065.00 | 1,080.00 | 1,040.00 | 1,050.00 | 1,032.79 | 1,053,253 |
| 2025-10-17 | 1,070.00 | 1,110.00 | 1,055.00 | 1,065.00 | 1,047.54 | 1,076,964 |
| 2025-10-16 | 1,090.00 | 1,095.00 | 1,065.00 | 1,080.00 | 1,062.29 | 1,711,994 |
| 2025-10-15 | 1,100.00 | 1,110.00 | 1,085.00 | 1,095.00 | 1,077.05 | 907,573 |
| 2025-10-14 | 1,150.00 | 1,170.00 | 1,090.00 | 1,090.00 | 1,072.13 | 1,752,634 |
| 2025-10-13 | 1,120.00 | 1,160.00 | 1,110.00 | 1,125.00 | 1,106.56 | 1,617,329 |
| 2025-10-09 | 1,190.00 | 1,200.00 | 1,165.00 | 1,185.00 | 1,165.57 | 922,014 |
| 2025-10-08 | 1,140.00 | 1,225.00 | 1,140.00 | 1,185.00 | 1,165.57 | 1,526,390 |
| 2025-10-07 | 1,225.00 | 1,235.00 | 1,145.00 | 1,150.00 | 1,131.15 | 1,863,584 |
| 2025-10-03 | 1,175.00 | 1,175.00 | 1,155.00 | 1,175.00 | 1,155.74 | 780,530 |
| 2025-10-02 | 1,200.00 | 1,210.00 | 1,160.00 | 1,175.00 | 1,155.74 | 1,142,154 |
| 2025-10-01 | 1,180.00 | 1,205.00 | 1,170.00 | 1,185.00 | 1,165.57 | 1,710,282 |
| 2025-09-30 | 1,135.00 | 1,190.00 | 1,120.00 | 1,160.00 | 1,140.98 | 1,784,887 |
| 2025-09-26 | 1,150.00 | 1,155.00 | 1,070.00 | 1,085.00 | 1,067.21 | 2,380,578 |
| 2025-09-25 | 1,205.00 | 1,240.00 | 1,150.00 | 1,160.00 | 1,140.98 | 1,627,041 |
| 2025-09-24 | 1,200.00 | 1,215.00 | 1,185.00 | 1,200.00 | 1,180.33 | 839,574 |
| 2025-09-23 | 1,225.00 | 1,250.00 | 1,195.00 | 1,195.00 | 1,175.41 | 1,052,742 |
| 2025-09-22 | 1,245.00 | 1,255.00 | 1,205.00 | 1,205.00 | 1,185.24 | 1,131,764 |
| 2025-09-19 | 1,260.00 | 1,260.00 | 1,225.00 | 1,235.00 | 1,214.75 | 859,763 |
| 2025-09-18 | 1,245.00 | 1,250.00 | 1,215.00 | 1,240.00 | 1,219.67 | 1,126,246 |
| 2025-09-17 | 1,270.00 | 1,285.00 | 1,215.00 | 1,225.00 | 1,204.92 | 1,622,533 |
| 2025-09-16 | 1,290.00 | 1,295.00 | 1,265.00 | 1,280.00 | 1,259.01 | 878,177 |
| 2025-09-15 | 1,305.00 | 1,305.00 | 1,265.00 | 1,285.00 | 1,263.93 | 1,148,606 |
| 2025-09-12 | 1,390.00 | 1,390.00 | 1,310.00 | 1,310.00 | 1,288.52 | 1,648,249 |
| 2025-09-11 | 1,425.00 | 1,450.00 | 1,375.00 | 1,385.00 | 1,362.29 | 1,499,438 |
| 2025-09-10 | 1,415.00 | 1,490.00 | 1,390.00 | 1,420.00 | 1,396.72 | 2,313,198 |
| 2025-09-09 | 1,405.00 | 1,425.00 | 1,365.00 | 1,395.00 | 1,372.13 | 1,528,884 |
| 2025-09-08 | 1,370.00 | 1,420.00 | 1,360.00 | 1,390.00 | 1,367.21 | 3,144,558 |
| 2025-09-05 | 1,240.00 | 1,340.00 | 1,240.00 | 1,340.00 | 1,318.03 | 1,979,310 |
| 2025-09-04 | 1,260.00 | 1,260.00 | 1,220.00 | 1,220.00 | 1,200.00 | 719,272 |
| 2025-09-03 | 1,260.00 | 1,260.00 | 1,220.00 | 1,230.00 | 1,209.83 | 848,365 |
| 2025-09-02 | 1,275.00 | 1,290.00 | 1,245.00 | 1,250.00 | 1,229.51 | 986,335 |
| 2025-09-01 | 1,335.00 | 1,335.00 | 1,245.00 | 1,245.00 | 1,224.59 | 2,279,829 |
| 2025-08-29 | 1,370.00 | 1,375.00 | 1,335.00 | 1,350.00 | 1,327.87 | 2,099,285 |
| 2025-08-28 | 1,310.00 | 1,375.00 | 1,295.00 | 1,350.00 | 1,327.87 | 4,344,066 |
| 2025-08-27 | 1,320.00 | 1,335.00 | 1,280.00 | 1,280.00 | 1,259.01 | 1,985,666 |
| 2025-08-26 | 1,280.00 | 1,330.00 | 1,265.00 | 1,295.00 | 1,273.77 | 1,832,378 |
| 2025-08-25 | 1,305.00 | 1,315.00 | 1,255.00 | 1,270.00 | 1,249.18 | 2,412,655 |
| 2025-08-22 | 1,305.00 | 1,310.00 | 1,250.00 | 1,265.00 | 1,244.26 | 2,083,977 |
| 2025-08-21 | 1,260.00 | 1,345.00 | 1,255.00 | 1,290.00 | 1,268.85 | 2,632,216 |
| 2025-08-20 | 1,260.00 | 1,280.00 | 1,235.00 | 1,235.00 | 1,214.75 | 1,361,059 |
| 2025-08-19 | 1,340.00 | 1,345.00 | 1,270.00 | 1,285.00 | 1,263.93 | 2,032,625 |
| 2025-08-18 | 1,260.00 | 1,350.00 | 1,255.00 | 1,330.00 | 1,308.19 | 3,198,281 |
| 2025-08-15 | 1,260.00 | 1,310.00 | 1,245.00 | 1,255.00 | 1,234.42 | 2,713,205 |
| 2025-08-14 | 1,305.00 | 1,320.00 | 1,240.00 | 1,250.00 | 1,229.51 | 2,436,839 |
| 2025-08-13 | 1,355.00 | 1,360.00 | 1,255.00 | 1,300.00 | 1,278.69 | 3,518,063 |
| 2025-08-12 | 1,425.00 | 1,435.00 | 1,330.00 | 1,340.00 | 1,318.03 | 2,548,872 |
| 2025-08-11 | 1,430.00 | 1,450.00 | 1,390.00 | 1,415.00 | 1,391.80 | 1,626,290 |
| 2025-08-08 | 1,420.00 | 1,430.00 | 1,370.00 | 1,430.00 | 1,406.56 | 2,708,287 |
| 2025-08-07 | 1,300.00 | 1,405.00 | 1,300.00 | 1,405.00 | 1,381.97 | 2,802,620 |
| 2025-08-06 | 1,250.00 | 1,290.00 | 1,230.00 | 1,280.00 | 1,259.01 | 3,103,739 |
| 2025-08-05 | 1,230.00 | 1,250.00 | 1,195.00 | 1,250.00 | 1,229.51 | 1,952,275 |
| 2025-08-04 | 1,175.00 | 1,225.00 | 1,175.00 | 1,215.00 | 1,195.08 | 1,395,324 |
| 2025-08-01 | 1,200.00 | 1,235.00 | 1,185.00 | 1,200.00 | 1,180.33 | 1,960,757 |
| 2025-07-31 | 1,225.00 | 1,260.00 | 1,210.00 | 1,245.00 | 1,224.59 | 2,797,538 |
| 2025-07-30 | 1,205.00 | 1,245.00 | 1,175.00 | 1,200.00 | 1,180.33 | 4,234,388 |
| 2025-07-29 | 1,095.00 | 1,200.00 | 1,090.00 | 1,200.00 | 1,180.33 | 5,273,368 |
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.