Advanced Energy Solution Holding Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 1,095.00 | 1,200.00 | 1,090.00 | 1,200.00 | 1,180.33 | 5,273,368 |
| 2025-07-28 | 1,010.00 | 1,095.00 | 1,005.00 | 1,095.00 | 1,077.05 | 3,819,349 |
| 2025-07-25 | 981.00 | 1,005.00 | 971.00 | 998.00 | 981.64 | 1,118,581 |
| 2025-07-24 | 965.00 | 995.00 | 964.00 | 980.00 | 963.93 | 1,471,652 |
| 2025-07-23 | 964.00 | 975.00 | 947.00 | 955.00 | 939.34 | 1,022,171 |
| 2025-07-22 | 994.00 | 1,000.00 | 958.00 | 958.00 | 942.29 | 1,808,256 |
| 2025-07-21 | 1,020.00 | 1,020.00 | 989.00 | 990.00 | 973.77 | 1,565,371 |
| 2025-07-18 | 1,035.00 | 1,040.00 | 988.00 | 1,015.00 | 998.36 | 2,524,170 |
| 2025-07-17 | 1,040.00 | 1,080.00 | 1,015.00 | 1,015.00 | 998.36 | 3,428,825 |
| 2025-07-16 | 1,125.00 | 1,135.00 | 1,020.00 | 1,025.00 | 1,008.20 | 3,849,049 |
| 2025-07-15 | 1,030.00 | 1,125.00 | 1,030.00 | 1,125.00 | 1,106.56 | 1,764,951 |
| 2025-07-14 | 1,050.00 | 1,055.00 | 1,025.00 | 1,025.00 | 1,008.20 | 694,211 |
| 2025-07-11 | 1,035.00 | 1,100.00 | 1,035.00 | 1,045.00 | 1,027.87 | 1,603,820 |
| 2025-07-10 | 1,040.00 | 1,055.00 | 1,025.00 | 1,030.00 | 1,013.11 | 741,918 |
| 2025-07-09 | 1,040.00 | 1,055.00 | 1,030.00 | 1,040.00 | 1,010.65 | 767,099 |
| 2025-07-08 | 1,040.00 | 1,055.00 | 1,025.00 | 1,035.00 | 1,005.80 | 635,050 |
| 2025-07-07 | 1,060.00 | 1,080.00 | 1,025.00 | 1,035.00 | 1,005.80 | 1,409,021 |
| 2025-07-04 | 1,135.00 | 1,165.00 | 1,045.00 | 1,050.00 | 1,020.37 | 2,982,998 |
| 2025-07-03 | 1,115.00 | 1,135.00 | 1,085.00 | 1,120.00 | 1,088.40 | 1,600,973 |
| 2025-07-02 | 1,110.00 | 1,125.00 | 1,085.00 | 1,105.00 | 1,073.82 | 994,577 |
| 2025-07-01 | 1,065.00 | 1,115.00 | 1,055.00 | 1,100.00 | 1,068.96 | 2,288,473 |
| 2025-06-30 | 1,065.00 | 1,085.00 | 1,040.00 | 1,060.00 | 1,030.09 | 956,570 |
| 2025-06-27 | 1,105.00 | 1,110.00 | 1,050.00 | 1,060.00 | 1,030.09 | 1,326,649 |
| 2025-06-26 | 1,090.00 | 1,115.00 | 1,080.00 | 1,100.00 | 1,068.96 | 2,691,491 |
| 2025-06-25 | 1,025.00 | 1,090.00 | 1,025.00 | 1,080.00 | 1,049.53 | 3,380,671 |
| 2025-06-24 | 962.00 | 1,040.00 | 962.00 | 1,020.00 | 991.22 | 3,180,991 |
| 2025-06-23 | 906.00 | 968.00 | 903.00 | 955.00 | 928.05 | 1,211,647 |
| 2025-06-20 | 943.00 | 950.00 | 906.00 | 925.00 | 898.90 | 1,648,888 |
| 2025-06-19 | 950.00 | 952.00 | 933.00 | 942.00 | 915.42 | 789,570 |
| 2025-06-18 | 958.00 | 967.00 | 948.00 | 948.00 | 921.25 | 580,704 |
| 2025-06-17 | 976.00 | 987.00 | 957.00 | 959.00 | 931.94 | 1,302,196 |
| 2025-06-16 | 995.00 | 1,000.00 | 965.00 | 967.00 | 939.71 | 1,322,558 |
| 2025-06-13 | 1,000.00 | 1,020.00 | 985.00 | 993.00 | 964.98 | 1,458,160 |
| 2025-06-12 | 1,030.00 | 1,050.00 | 986.00 | 1,000.00 | 971.78 | 1,739,206 |
| 2025-06-11 | 1,040.00 | 1,055.00 | 1,020.00 | 1,025.00 | 996.08 | 1,325,924 |
| 2025-06-10 | 1,035.00 | 1,035.00 | 1,020.00 | 1,025.00 | 996.08 | 988,491 |
| 2025-06-09 | 996.00 | 1,035.00 | 985.00 | 1,025.00 | 996.08 | 1,762,050 |
| 2025-06-06 | 1,010.00 | 1,015.00 | 964.00 | 981.00 | 953.32 | 2,039,526 |
| 2025-06-05 | 1,015.00 | 1,065.00 | 1,000.00 | 1,005.00 | 976.64 | 2,460,452 |
| 2025-06-04 | 1,030.00 | 1,035.00 | 1,000.00 | 1,005.00 | 976.64 | 857,188 |
| 2025-06-03 | 1,035.00 | 1,045.00 | 1,000.00 | 1,005.00 | 976.64 | 1,205,124 |
| 2025-06-02 | 1,025.00 | 1,030.00 | 1,000.00 | 1,015.00 | 986.36 | 869,706 |
| 2025-05-29 | 1,060.00 | 1,065.00 | 1,025.00 | 1,030.00 | 1,000.94 | 1,313,879 |
| 2025-05-28 | 1,045.00 | 1,080.00 | 1,030.00 | 1,045.00 | 1,015.51 | 2,551,232 |
| 2025-05-27 | 1,010.00 | 1,050.00 | 999.00 | 1,025.00 | 996.08 | 3,231,642 |
| 2025-05-26 | 938.00 | 1,020.00 | 933.00 | 1,020.00 | 991.22 | 2,394,859 |
| 2025-05-23 | 951.00 | 960.00 | 926.00 | 930.00 | 903.76 | 975,148 |
| 2025-05-22 | 951.00 | 960.00 | 939.00 | 939.00 | 912.50 | 727,493 |
| 2025-05-21 | 954.00 | 968.00 | 940.00 | 962.00 | 934.86 | 918,543 |
| 2025-05-20 | 950.00 | 974.00 | 938.00 | 942.00 | 915.42 | 1,523,635 |
| 2025-05-19 | 953.00 | 980.00 | 935.00 | 940.00 | 913.48 | 2,250,122 |
| 2025-05-16 | 971.00 | 988.00 | 946.00 | 951.00 | 924.17 | 1,672,411 |
| 2025-05-15 | 983.00 | 989.00 | 956.00 | 965.00 | 937.77 | 1,176,440 |
| 2025-05-14 | 972.00 | 993.00 | 961.00 | 978.00 | 950.40 | 1,705,806 |
| 2025-05-13 | 988.00 | 1,000.00 | 952.00 | 957.00 | 930.00 | 2,292,360 |
| 2025-05-12 | 977.00 | 978.00 | 950.00 | 962.00 | 934.86 | 1,358,421 |
| 2025-05-09 | 968.00 | 983.00 | 944.00 | 963.00 | 935.83 | 2,627,407 |
| 2025-05-08 | 920.00 | 986.00 | 917.00 | 962.00 | 934.86 | 3,843,556 |
| 2025-05-07 | 930.00 | 942.00 | 896.00 | 901.00 | 875.58 | 2,273,778 |
| 2025-05-06 | 911.00 | 928.00 | 891.00 | 916.00 | 890.15 | 2,851,274 |
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.