Advanced Power Electronics Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	78.300	79.200	76.700	76.800	76.800	614,244
2024-08-01	79.200	80.000	79.200	80.000	80.000	223,302
2024-07-31	77.400	79.400	77.300	79.000	79.000	275,453
2024-07-30	77.000	77.300	75.500	77.300	77.300	394,049
2024-07-29	80.100	80.100	76.400	76.700	76.700	546,042
2024-07-26	78.000	79.500	77.200	78.800	78.800	243,983
2024-07-23	80.000	81.100	79.800	80.000	80.000	235,722
2024-07-22	83.200	83.400	79.200	79.300	79.300	710,667
2024-07-19	85.400	85.700	83.000	83.200	83.200	586,774
2024-07-18	85.300	86.500	84.200	85.300	85.300	462,989
2024-07-17	86.200	87.400	85.700	85.900	85.900	820,884
2024-07-16	87.200	88.700	87.000	87.800	87.800	993,798
2024-07-15	87.000	87.300	86.200	86.500	86.500	487,564
2024-07-12	87.400	88.300	86.900	86.900	86.900	494,086
2024-07-11	88.300	88.500	87.100	88.000	88.000	618,018
2024-07-10	86.600	87.700	86.600	87.000	87.000	422,862
2024-07-09	89.000	89.000	85.300	85.900	85.900	669,927
2024-07-08	88.900	88.900	87.600	88.000	88.000	553,496
2024-07-05	87.500	89.000	87.500	88.900	88.900	1,084,024
2024-07-04	88.200	88.500	87.300	87.400	87.400	529,939
2024-07-03	87.000	89.400	86.800	87.200	87.200	1,579,960
2024-07-02	85.600	86.200	84.800	86.000	86.000	452,715
2024-07-01	85.700	86.500	85.100	85.600	85.600	549,642
2024-06-28	84.000	85.600	84.000	85.600	85.600	315,464
2024-06-27	84.300	84.600	83.600	83.600	83.600	315,286
2024-06-26	85.200	85.700	84.800	84.800	84.800	208,092
2024-06-25	84.900	85.100	83.300	85.100	85.100	439,797
2024-06-24	85.900	85.900	84.600	84.600	84.600	372,862
2024-06-21	85.300	86.100	84.700	86.100	86.100	299,437
2024-06-20	84.600	86.100	84.600	85.600	85.600	361,853
2024-06-19	86.300	86.800	84.500	84.800	84.800	552,945
2024-06-18	86.500	86.500	85.300	85.300	85.300	739,570
2024-06-17	84.600	87.500	84.500	86.500	86.500	2,046,395
2024-06-14	82.900	84.600	82.900	83.500	83.500	635,797
2024-06-13	81.800	83.400	81.800	82.600	82.600	352,485
2024-06-12	82.200	82.300	81.800	81.800	81.800	243,292
2024-06-11	83.000	83.600	82.100	82.100	82.100	225,093
2024-06-07	82.000	83.400	82.000	83.000	83.000	337,438
2024-06-06	83.000	84.200	81.800	81.900	81.900	697,851
2024-06-05	83.200	83.900	82.400	82.600	82.600	294,363
2024-06-04	82.600	83.600	82.300	83.100	83.100	310,555
2024-06-03	82.900	83.400	82.500	82.700	82.700	273,221
2024-05-31	84.400	85.800	82.800	82.800	82.800	641,757
2024-05-30	83.900	86.200	83.300	83.600	83.600	1,012,705
2024-05-29	84.700	85.700	84.000	84.600	84.600	473,263
2024-05-28	84.300	85.400	84.000	84.800	84.800	877,368
2024-05-27	82.500	84.500	82.500	83.800	83.800	753,142
2024-05-24	81.800	82.000	80.300	81.800	81.800	396,022
2024-05-23	83.100	83.300	81.700	81.800	81.800	394,517
2024-05-22	82.800	83.600	82.800	83.300	83.300	324,839
2024-05-21	82.300	82.800	82.100	82.400	82.400	251,887
2024-05-20	83.000	83.400	82.000	82.300	82.300	333,676
2024-05-17	82.600	83.800	82.500	82.600	82.600	273,866
2024-05-16	83.400	83.700	83.000	83.300	83.300	394,333
2024-05-15	83.600	83.600	82.600	82.700	82.700	250,142
2024-05-14	83.300	83.700	83.000	83.300	83.300	240,572
2024-05-13	83.700	83.800	82.600	82.700	82.700	172,180
2024-05-10	83.100	84.000	82.100	83.700	83.700	291,289
2024-05-09	84.200	84.900	83.000	83.100	83.100	375,637
2024-05-08	83.200	84.200	82.700	83.500	83.500	352,035

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-04	4.9767 TWD
2022-05-26	6.0000 TWD
2021-09-10	1.0000 TWD
2020-09-17	0.5000 TWD
2019-09-11	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.