Advanced Energy Solution Holding Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 518.00 | 518.00 | 506.00 | 515.00 | 500.47 | 103,414 |
| 2024-10-29 | 514.00 | 519.00 | 508.00 | 512.00 | 497.55 | 82,971 |
| 2024-10-28 | 534.00 | 534.00 | 516.00 | 518.00 | 503.38 | 50,235 |
| 2024-10-25 | 533.00 | 533.00 | 521.00 | 522.00 | 507.27 | 76,231 |
| 2024-10-24 | 544.00 | 544.00 | 530.00 | 530.00 | 515.05 | 46,616 |
| 2024-10-23 | 546.00 | 546.00 | 534.00 | 535.00 | 519.90 | 96,389 |
| 2024-10-22 | 537.00 | 550.00 | 537.00 | 545.00 | 529.62 | 126,832 |
| 2024-10-21 | 525.00 | 534.00 | 525.00 | 528.00 | 513.10 | 74,404 |
| 2024-10-18 | 545.00 | 547.00 | 530.00 | 530.00 | 515.05 | 91,830 |
| 2024-10-17 | 549.00 | 549.00 | 534.00 | 539.00 | 523.79 | 58,833 |
| 2024-10-16 | 530.00 | 541.00 | 530.00 | 541.00 | 525.73 | 114,387 |
| 2024-10-15 | 535.00 | 544.00 | 534.00 | 538.00 | 522.82 | 65,536 |
| 2024-10-14 | 528.00 | 534.00 | 528.00 | 532.00 | 516.99 | 57,098 |
| 2024-10-11 | 547.00 | 547.00 | 530.00 | 532.00 | 516.99 | 213,020 |
| 2024-10-09 | 537.00 | 553.00 | 536.00 | 539.00 | 523.79 | 213,038 |
| 2024-10-08 | 543.00 | 547.00 | 530.00 | 535.00 | 519.90 | 349,852 |
| 2024-10-07 | 500.00 | 543.00 | 500.00 | 536.00 | 520.88 | 414,806 |
| 2024-10-04 | 492.50 | 498.50 | 486.00 | 498.50 | 484.43 | 71,124 |
| 2024-10-01 | 505.00 | 505.00 | 493.00 | 493.00 | 479.09 | 46,559 |
| 2024-09-30 | 503.00 | 512.00 | 496.50 | 499.50 | 485.41 | 64,778 |
| 2024-09-27 | 509.00 | 521.00 | 508.00 | 508.00 | 493.67 | 199,333 |
| 2024-09-26 | 495.50 | 503.00 | 495.00 | 498.00 | 483.95 | 94,358 |
| 2024-09-25 | 492.00 | 496.00 | 489.50 | 495.00 | 481.03 | 86,053 |
| 2024-09-24 | 488.50 | 489.00 | 473.00 | 489.00 | 475.20 | 129,216 |
| 2024-09-23 | 491.00 | 491.00 | 480.50 | 488.00 | 474.23 | 72,901 |
| 2024-09-20 | 485.00 | 495.00 | 482.00 | 485.00 | 471.31 | 153,649 |
| 2024-09-19 | 477.00 | 482.00 | 475.00 | 481.00 | 467.43 | 109,289 |
| 2024-09-18 | 491.50 | 491.50 | 474.00 | 479.00 | 465.48 | 125,548 |
| 2024-09-16 | 473.50 | 492.00 | 470.00 | 487.00 | 473.26 | 185,952 |
| 2024-09-13 | 472.00 | 473.00 | 462.00 | 473.00 | 459.65 | 98,302 |
| 2024-09-12 | 478.00 | 478.00 | 469.50 | 471.50 | 458.20 | 121,381 |
| 2024-09-11 | 461.00 | 469.00 | 461.00 | 466.50 | 453.34 | 64,142 |
| 2024-09-10 | 472.00 | 472.00 | 456.00 | 460.00 | 447.02 | 65,706 |
| 2024-09-09 | 454.00 | 470.00 | 453.50 | 470.00 | 456.74 | 90,171 |
| 2024-09-06 | 473.00 | 476.50 | 462.00 | 472.50 | 459.17 | 73,138 |
| 2024-09-05 | 468.00 | 475.50 | 465.00 | 467.50 | 454.31 | 109,147 |
| 2024-09-04 | 475.00 | 475.00 | 458.00 | 460.00 | 447.02 | 376,376 |
| 2024-09-03 | 504.00 | 511.00 | 491.00 | 500.00 | 485.89 | 224,457 |
| 2024-09-02 | 511.00 | 511.00 | 498.00 | 499.00 | 484.92 | 102,561 |
| 2024-08-30 | 507.00 | 516.00 | 507.00 | 515.00 | 500.47 | 146,733 |
| 2024-08-29 | 494.00 | 504.00 | 489.50 | 504.00 | 489.78 | 138,003 |
| 2024-08-28 | 503.00 | 503.00 | 495.50 | 496.50 | 482.49 | 126,047 |
| 2024-08-27 | 513.00 | 513.00 | 501.00 | 505.00 | 490.75 | 128,603 |
| 2024-08-26 | 510.00 | 524.00 | 510.00 | 518.00 | 503.38 | 100,405 |
| 2024-08-23 | 505.00 | 514.00 | 498.00 | 510.00 | 495.61 | 104,505 |
| 2024-08-22 | 506.00 | 510.00 | 499.00 | 505.00 | 490.75 | 108,307 |
| 2024-08-21 | 507.00 | 510.00 | 502.00 | 506.00 | 491.72 | 101,032 |
| 2024-08-20 | 498.50 | 516.00 | 498.50 | 512.00 | 497.55 | 119,618 |
| 2024-08-19 | 504.00 | 505.00 | 495.00 | 498.00 | 483.95 | 97,423 |
| 2024-08-16 | 503.00 | 512.00 | 501.00 | 502.00 | 487.84 | 177,535 |
| 2024-08-15 | 480.00 | 505.00 | 471.50 | 495.50 | 481.52 | 318,457 |
| 2024-08-14 | 479.00 | 488.00 | 475.00 | 476.50 | 463.05 | 201,006 |
| 2024-08-13 | 491.00 | 491.00 | 473.00 | 474.00 | 460.63 | 178,616 |
| 2024-08-12 | 463.00 | 487.00 | 461.00 | 482.50 | 468.89 | 282,159 |
| 2024-08-09 | 481.50 | 481.50 | 459.00 | 460.00 | 447.02 | 304,368 |
| 2024-08-08 | 479.00 | 479.00 | 446.00 | 459.00 | 446.05 | 356,411 |
| 2024-08-07 | 463.00 | 482.00 | 463.00 | 480.00 | 466.46 | 542,860 |
| 2024-08-06 | 464.50 | 472.00 | 420.00 | 464.00 | 450.91 | 540,630 |
| 2024-08-05 | 495.50 | 495.50 | 456.50 | 456.50 | 443.62 | 389,174 |
| 2024-08-02 | 522.00 | 532.00 | 507.00 | 507.00 | 492.69 | 290,843 |
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.