Advanced Energy Solution Holding Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 1,085.00 | 1,100.00 | 986.00 | 1,005.00 | 976.64 | 4,094,647 |
| 2025-02-03 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,064.10 | 385,252 |
| 2025-01-22 | 1,255.00 | 1,275.00 | 1,205.00 | 1,215.00 | 1,180.72 | 3,349,021 |
| 2025-01-21 | 1,220.00 | 1,260.00 | 1,200.00 | 1,240.00 | 1,205.01 | 3,289,476 |
| 2025-01-20 | 1,125.00 | 1,225.00 | 1,125.00 | 1,225.00 | 1,190.43 | 2,833,288 |
| 2025-01-17 | 1,130.00 | 1,145.00 | 1,100.00 | 1,115.00 | 1,083.54 | 1,763,681 |
| 2025-01-16 | 1,125.00 | 1,170.00 | 1,105.00 | 1,130.00 | 1,098.11 | 2,624,359 |
| 2025-01-15 | 1,125.00 | 1,160.00 | 1,075.00 | 1,100.00 | 1,068.96 | 3,031,533 |
| 2025-01-14 | 1,145.00 | 1,145.00 | 1,090.00 | 1,110.00 | 1,078.68 | 2,152,091 |
| 2025-01-13 | 1,130.00 | 1,130.00 | 1,055.00 | 1,130.00 | 1,098.11 | 3,537,919 |
| 2025-01-10 | 1,150.00 | 1,170.00 | 1,115.00 | 1,130.00 | 1,098.11 | 2,408,754 |
| 2025-01-09 | 1,200.00 | 1,215.00 | 1,135.00 | 1,140.00 | 1,107.83 | 3,228,677 |
| 2025-01-08 | 1,185.00 | 1,230.00 | 1,160.00 | 1,215.00 | 1,180.72 | 2,735,401 |
| 2025-01-07 | 1,180.00 | 1,205.00 | 1,160.00 | 1,185.00 | 1,151.56 | 4,226,688 |
| 2025-01-06 | 1,095.00 | 1,165.00 | 1,070.00 | 1,165.00 | 1,132.13 | 4,606,473 |
| 2025-01-03 | 1,130.00 | 1,135.00 | 1,060.00 | 1,060.00 | 1,030.09 | 2,981,072 |
| 2025-01-02 | 1,135.00 | 1,210.00 | 1,085.00 | 1,110.00 | 1,078.68 | 4,097,935 |
| 2024-12-31 | 1,135.00 | 1,160.00 | 1,085.00 | 1,140.00 | 1,107.83 | 2,568,884 |
| 2024-12-30 | 1,155.00 | 1,180.00 | 1,105.00 | 1,125.00 | 1,093.26 | 3,010,741 |
| 2024-12-27 | 1,185.00 | 1,185.00 | 1,105.00 | 1,140.00 | 1,107.83 | 5,354,697 |
| 2024-12-26 | 1,120.00 | 1,180.00 | 1,115.00 | 1,180.00 | 1,146.70 | 3,337,255 |
| 2024-12-25 | 1,000.00 | 1,075.00 | 999.00 | 1,075.00 | 1,044.67 | 2,153,094 |
| 2024-12-24 | 997.00 | 1,060.00 | 975.00 | 980.00 | 952.35 | 3,394,781 |
| 2024-12-23 | 996.00 | 1,055.00 | 950.00 | 970.00 | 942.63 | 3,757,610 |
| 2024-12-20 | 969.00 | 1,005.00 | 965.00 | 979.00 | 951.38 | 643,723 |
| 2024-12-19 | 921.00 | 970.00 | 921.00 | 970.00 | 942.63 | 326,434 |
| 2024-12-18 | 915.00 | 946.00 | 912.00 | 946.00 | 919.31 | 371,894 |
| 2024-12-17 | 943.00 | 943.00 | 901.00 | 912.00 | 886.27 | 324,642 |
| 2024-12-16 | 960.00 | 960.00 | 897.00 | 933.00 | 906.67 | 429,819 |
| 2024-12-13 | 945.00 | 946.00 | 920.00 | 946.00 | 919.31 | 362,807 |
| 2024-12-12 | 955.00 | 955.00 | 910.00 | 932.00 | 905.70 | 354,851 |
| 2024-12-11 | 947.00 | 961.00 | 935.00 | 939.00 | 912.50 | 440,180 |
| 2024-12-10 | 972.00 | 975.00 | 953.00 | 953.00 | 926.11 | 462,284 |
| 2024-12-09 | 999.00 | 999.00 | 950.00 | 992.00 | 964.01 | 569,669 |
| 2024-12-06 | 1,040.00 | 1,055.00 | 1,010.00 | 1,020.00 | 991.22 | 1,560,339 |
| 2024-12-05 | 1,050.00 | 1,090.00 | 1,010.00 | 1,030.00 | 1,000.94 | 2,559,057 |
| 2024-12-04 | 1,010.00 | 1,095.00 | 999.00 | 1,055.00 | 1,025.23 | 3,784,708 |
| 2024-12-03 | 991.00 | 1,050.00 | 935.00 | 1,005.00 | 976.64 | 5,515,939 |
| 2024-12-02 | 905.00 | 968.00 | 894.00 | 968.00 | 940.69 | 2,761,780 |
| 2024-11-29 | 801.00 | 880.00 | 801.00 | 880.00 | 855.17 | 617,000 |
| 2024-11-28 | 812.00 | 812.00 | 760.00 | 800.00 | 777.43 | 382,858 |
| 2024-11-27 | 810.00 | 830.00 | 800.00 | 800.00 | 777.43 | 272,992 |
| 2024-11-26 | 803.00 | 824.00 | 803.00 | 818.00 | 794.92 | 267,443 |
| 2024-11-25 | 858.00 | 858.00 | 820.00 | 827.00 | 803.66 | 357,638 |
| 2024-11-22 | 846.00 | 850.00 | 828.00 | 850.00 | 826.02 | 332,109 |
| 2024-11-21 | 830.00 | 848.00 | 818.00 | 848.00 | 824.07 | 490,810 |
| 2024-11-20 | 851.00 | 851.00 | 808.00 | 827.00 | 803.66 | 451,337 |
| 2024-11-19 | 800.00 | 836.00 | 800.00 | 836.00 | 812.41 | 470,443 |
| 2024-11-18 | 772.00 | 800.00 | 760.00 | 800.00 | 777.43 | 513,861 |
| 2024-11-15 | 754.00 | 777.00 | 754.00 | 772.00 | 750.22 | 924,512 |
| 2024-11-14 | 763.00 | 763.00 | 733.00 | 749.00 | 727.87 | 726,604 |
| 2024-11-13 | 739.00 | 767.00 | 738.00 | 761.00 | 739.53 | 1,149,943 |
| 2024-11-12 | 738.00 | 769.00 | 715.00 | 728.00 | 707.46 | 5,209,527 |
| 2024-11-11 | 700.00 | 730.00 | 692.00 | 730.00 | 709.40 | 3,649,633 |
| 2024-11-08 | 615.00 | 667.00 | 610.00 | 664.00 | 645.26 | 4,512,430 |
| 2024-11-07 | 550.00 | 607.00 | 550.00 | 607.00 | 589.87 | 2,386,422 |
| 2024-11-06 | 544.00 | 553.00 | 535.00 | 552.00 | 536.42 | 1,390,560 |
| 2024-11-05 | 509.00 | 512.00 | 502.00 | 503.00 | 488.81 | 77,976 |
| 2024-11-04 | 515.00 | 515.00 | 499.50 | 503.00 | 488.81 | 104,839 |
| 2024-11-01 | 508.00 | 514.00 | 508.00 | 510.00 | 495.61 | 71,431 |
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.