Advanced Energy Solution Holding Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 915.00 | 939.00 | 890.00 | 931.00 | 904.73 | 3,402,234 |
| 2025-05-02 | 876.00 | 915.00 | 870.00 | 895.00 | 869.75 | 2,886,319 |
| 2025-04-30 | 852.00 | 887.00 | 846.00 | 848.00 | 824.07 | 2,705,853 |
| 2025-04-29 | 800.00 | 859.00 | 794.00 | 852.00 | 827.96 | 2,518,190 |
| 2025-04-28 | 805.00 | 805.00 | 780.00 | 796.00 | 773.54 | 648,079 |
| 2025-04-25 | 797.00 | 806.00 | 784.00 | 791.00 | 768.68 | 1,309,554 |
| 2025-04-24 | 767.00 | 771.00 | 749.00 | 770.00 | 748.27 | 1,265,827 |
| 2025-04-23 | 760.00 | 775.00 | 746.00 | 755.00 | 733.70 | 1,361,197 |
| 2025-04-22 | 719.00 | 757.00 | 712.00 | 725.00 | 704.54 | 1,488,539 |
| 2025-04-21 | 754.00 | 761.00 | 732.00 | 734.00 | 713.29 | 858,616 |
| 2025-04-18 | 761.00 | 768.00 | 745.00 | 755.00 | 733.70 | 989,973 |
| 2025-04-17 | 753.00 | 771.00 | 740.00 | 761.00 | 739.53 | 1,684,556 |
| 2025-04-16 | 785.00 | 806.00 | 745.00 | 751.00 | 729.81 | 2,654,529 |
| 2025-04-15 | 743.00 | 801.00 | 736.00 | 792.00 | 769.65 | 2,992,595 |
| 2025-04-14 | 732.00 | 761.00 | 703.00 | 732.00 | 711.35 | 2,509,269 |
| 2025-04-11 | 660.00 | 727.00 | 632.00 | 717.00 | 696.77 | 2,637,267 |
| 2025-04-10 | 702.00 | 702.00 | 702.00 | 702.00 | 682.19 | 543,806 |
| 2025-04-09 | 639.00 | 639.00 | 639.00 | 639.00 | 620.97 | 480,826 |
| 2025-04-08 | 710.00 | 710.00 | 710.00 | 710.00 | 689.97 | 313,606 |
| 2025-04-07 | 788.00 | 788.00 | 788.00 | 788.00 | 765.77 | 77,714 |
| 2025-04-02 | 876.00 | 884.00 | 851.00 | 875.00 | 850.31 | 1,420,267 |
| 2025-04-01 | 860.00 | 875.00 | 823.00 | 875.00 | 850.31 | 2,288,285 |
| 2025-03-31 | 896.00 | 912.00 | 833.00 | 833.00 | 809.50 | 2,907,090 |
| 2025-03-28 | 1,000.00 | 1,005.00 | 918.00 | 925.00 | 898.90 | 2,112,181 |
| 2025-03-27 | 1,000.00 | 1,030.00 | 994.00 | 1,000.00 | 971.78 | 1,023,861 |
| 2025-03-26 | 1,045.00 | 1,060.00 | 1,015.00 | 1,015.00 | 986.36 | 1,040,482 |
| 2025-03-25 | 1,055.00 | 1,090.00 | 1,040.00 | 1,040.00 | 1,010.65 | 1,246,075 |
| 2025-03-24 | 1,085.00 | 1,090.00 | 1,025.00 | 1,030.00 | 1,000.94 | 842,370 |
| 2025-03-21 | 1,055.00 | 1,130.00 | 1,045.00 | 1,070.00 | 1,039.81 | 3,261,839 |
| 2025-03-20 | 1,045.00 | 1,065.00 | 1,025.00 | 1,050.00 | 1,020.37 | 1,458,186 |
| 2025-03-19 | 1,050.00 | 1,050.00 | 1,000.00 | 1,025.00 | 996.08 | 2,078,992 |
| 2025-03-18 | 1,040.00 | 1,075.00 | 1,025.00 | 1,050.00 | 1,020.37 | 2,573,461 |
| 2025-03-17 | 1,065.00 | 1,080.00 | 1,020.00 | 1,020.00 | 991.22 | 2,026,281 |
| 2025-03-14 | 1,015.00 | 1,060.00 | 997.00 | 1,040.00 | 1,010.65 | 2,774,514 |
| 2025-03-13 | 1,000.00 | 1,070.00 | 1,000.00 | 1,005.00 | 976.64 | 3,469,946 |
| 2025-03-12 | 1,000.00 | 1,035.00 | 965.00 | 976.00 | 948.46 | 3,270,273 |
| 2025-03-11 | 970.00 | 993.00 | 921.00 | 983.00 | 955.26 | 2,333,756 |
| 2025-03-10 | 1,025.00 | 1,030.00 | 988.00 | 990.00 | 962.07 | 2,584,104 |
| 2025-03-07 | 1,035.00 | 1,055.00 | 992.00 | 999.00 | 970.81 | 4,136,591 |
| 2025-03-06 | 964.00 | 1,045.00 | 948.00 | 1,045.00 | 1,015.51 | 3,368,476 |
| 2025-03-05 | 967.00 | 983.00 | 934.00 | 950.00 | 923.19 | 2,267,989 |
| 2025-03-04 | 935.00 | 975.00 | 904.00 | 973.00 | 945.54 | 2,398,971 |
| 2025-03-03 | 925.00 | 972.00 | 924.00 | 948.00 | 921.25 | 2,475,680 |
| 2025-02-27 | 976.00 | 997.00 | 927.00 | 945.00 | 918.33 | 2,540,948 |
| 2025-02-26 | 931.00 | 967.00 | 931.00 | 960.00 | 932.91 | 1,845,122 |
| 2025-02-25 | 927.00 | 972.00 | 926.00 | 931.00 | 904.73 | 4,035,643 |
| 2025-02-24 | 1,030.00 | 1,050.00 | 941.00 | 941.00 | 914.45 | 3,497,602 |
| 2025-02-21 | 1,040.00 | 1,060.00 | 1,025.00 | 1,045.00 | 1,015.51 | 1,159,923 |
| 2025-02-20 | 1,050.00 | 1,080.00 | 1,040.00 | 1,040.00 | 1,010.65 | 1,297,208 |
| 2025-02-19 | 1,050.00 | 1,090.00 | 1,035.00 | 1,040.00 | 1,010.65 | 1,861,396 |
| 2025-02-18 | 1,025.00 | 1,070.00 | 1,000.00 | 1,050.00 | 1,020.37 | 2,548,584 |
| 2025-02-17 | 1,045.00 | 1,050.00 | 1,000.00 | 1,015.00 | 986.36 | 1,262,890 |
| 2025-02-14 | 1,075.00 | 1,085.00 | 1,030.00 | 1,040.00 | 1,010.65 | 1,059,134 |
| 2025-02-13 | 1,095.00 | 1,105.00 | 1,060.00 | 1,065.00 | 1,034.95 | 1,022,566 |
| 2025-02-12 | 1,070.00 | 1,120.00 | 1,070.00 | 1,095.00 | 1,064.10 | 1,784,765 |
| 2025-02-11 | 1,070.00 | 1,095.00 | 1,050.00 | 1,065.00 | 1,034.95 | 1,635,089 |
| 2025-02-10 | 1,075.00 | 1,090.00 | 1,055.00 | 1,060.00 | 1,030.09 | 970,554 |
| 2025-02-07 | 1,035.00 | 1,085.00 | 1,020.00 | 1,080.00 | 1,049.53 | 1,664,711 |
| 2025-02-06 | 1,070.00 | 1,075.00 | 1,015.00 | 1,025.00 | 996.08 | 1,347,771 |
| 2025-02-05 | 1,050.00 | 1,100.00 | 1,040.00 | 1,060.00 | 1,030.09 | 2,552,934 |
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.