Advanced Power Electronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 84.000 | 84.500 | 82.500 | 83.300 | 83.300 | 432,865 |
| 2024-05-06 | 82.700 | 83.600 | 81.500 | 83.100 | 83.100 | 511,297 |
| 2024-05-03 | 83.100 | 83.200 | 81.500 | 81.600 | 81.600 | 278,665 |
| 2024-05-02 | 82.200 | 82.800 | 81.600 | 82.400 | 82.400 | 253,118 |
| 2024-04-30 | 82.300 | 82.500 | 81.600 | 81.900 | 81.900 | 223,775 |
| 2024-04-29 | 81.000 | 82.300 | 81.000 | 81.700 | 81.700 | 443,702 |
| 2024-04-26 | 80.500 | 80.500 | 79.700 | 79.900 | 79.900 | 238,971 |
| 2024-04-25 | 80.200 | 80.200 | 79.200 | 79.500 | 79.500 | 400,762 |
| 2024-04-24 | 79.900 | 80.900 | 79.700 | 80.600 | 80.600 | 401,465 |
| 2024-04-23 | 79.000 | 79.400 | 78.300 | 79.300 | 79.300 | 248,010 |
| 2024-04-22 | 79.600 | 79.800 | 77.800 | 78.300 | 78.300 | 705,828 |
| 2024-04-19 | 82.000 | 82.300 | 78.100 | 79.900 | 79.900 | 985,574 |
| 2024-04-18 | 83.400 | 83.400 | 82.000 | 82.000 | 82.000 | 524,476 |
| 2024-04-17 | 82.100 | 83.900 | 82.100 | 83.500 | 83.500 | 385,667 |
| 2024-04-16 | 84.100 | 84.100 | 81.900 | 82.000 | 82.000 | 1,054,733 |
| 2024-04-15 | 85.100 | 85.300 | 84.500 | 84.600 | 84.600 | 513,824 |
| 2024-04-12 | 87.400 | 87.400 | 85.400 | 85.600 | 85.600 | 517,218 |
| 2024-04-11 | 87.500 | 88.700 | 86.500 | 86.700 | 86.700 | 852,961 |
| 2024-04-10 | 86.500 | 87.800 | 86.000 | 86.500 | 86.500 | 565,209 |
| 2024-04-09 | 87.100 | 87.500 | 86.000 | 86.200 | 86.200 | 600,752 |
| 2024-04-08 | 88.100 | 88.400 | 86.900 | 87.100 | 87.100 | 438,421 |
| 2024-04-03 | 89.000 | 89.000 | 87.600 | 87.900 | 87.900 | 586,525 |
| 2024-04-02 | 90.000 | 90.600 | 89.000 | 89.000 | 89.000 | 1,849,956 |
| 2024-04-01 | 88.000 | 89.300 | 86.600 | 88.900 | 88.900 | 1,017,480 |
| 2024-03-29 | 89.000 | 89.000 | 87.000 | 87.000 | 87.000 | 1,180,629 |
| 2024-03-28 | 85.000 | 90.300 | 85.000 | 88.500 | 88.500 | 3,316,628 |
| 2024-03-27 | 84.200 | 85.300 | 84.000 | 84.600 | 84.600 | 336,722 |
| 2024-03-26 | 85.400 | 85.600 | 83.600 | 83.900 | 83.900 | 484,344 |
| 2024-03-25 | 85.400 | 86.500 | 85.000 | 85.200 | 85.200 | 401,806 |
| 2024-03-22 | 84.000 | 85.400 | 84.000 | 85.300 | 85.300 | 583,421 |
| 2024-03-21 | 84.800 | 84.800 | 83.900 | 84.000 | 84.000 | 426,682 |
| 2024-03-20 | 85.000 | 85.000 | 84.200 | 84.200 | 84.200 | 351,851 |
| 2024-03-19 | 84.900 | 85.100 | 84.500 | 84.600 | 84.600 | 357,824 |
| 2024-03-18 | 84.700 | 86.500 | 84.500 | 84.900 | 84.900 | 696,843 |
| 2024-03-15 | 84.600 | 85.500 | 83.800 | 84.200 | 84.200 | 491,642 |
| 2024-03-14 | 84.600 | 85.500 | 83.600 | 84.600 | 84.600 | 387,764 |
| 2024-03-13 | 87.000 | 87.000 | 84.500 | 84.600 | 84.600 | 640,150 |
| 2024-03-12 | 85.800 | 87.500 | 85.000 | 86.500 | 86.500 | 841,124 |
| 2024-03-11 | 84.300 | 85.500 | 84.300 | 85.000 | 85.000 | 310,813 |
| 2024-03-08 | 84.200 | 85.400 | 83.500 | 84.300 | 84.300 | 665,572 |
| 2024-03-07 | 86.400 | 86.400 | 84.000 | 84.500 | 84.500 | 1,099,874 |
| 2024-03-06 | 87.600 | 87.600 | 86.300 | 86.400 | 86.400 | 717,951 |
| 2024-03-05 | 87.300 | 87.900 | 87.000 | 87.500 | 87.500 | 466,026 |
| 2024-03-04 | 88.700 | 88.700 | 87.100 | 87.300 | 87.300 | 887,212 |
| 2024-03-01 | 87.800 | 88.600 | 87.600 | 88.300 | 88.300 | 526,143 |
| 2024-02-29 | 88.000 | 88.200 | 87.300 | 87.600 | 87.600 | 428,732 |
| 2024-02-27 | 88.800 | 89.500 | 87.000 | 88.000 | 88.000 | 586,398 |
| 2024-02-26 | 87.400 | 88.700 | 87.400 | 88.600 | 88.600 | 394,243 |
| 2024-02-23 | 89.800 | 89.800 | 87.800 | 87.800 | 87.800 | 738,022 |
| 2024-02-22 | 90.100 | 90.400 | 89.000 | 89.100 | 89.100 | 539,909 |
| 2024-02-21 | 90.000 | 90.400 | 89.100 | 89.800 | 89.800 | 409,011 |
| 2024-02-20 | 90.900 | 91.000 | 89.600 | 89.600 | 89.600 | 641,262 |
| 2024-02-19 | 90.800 | 91.600 | 90.600 | 91.000 | 91.000 | 740,768 |
| 2024-02-16 | 90.200 | 91.400 | 90.000 | 90.800 | 90.800 | 1,483,590 |
| 2024-02-15 | 87.700 | 90.000 | 87.600 | 89.400 | 89.400 | 921,669 |
| 2024-02-05 | 88.100 | 88.100 | 86.500 | 87.400 | 87.400 | 640,692 |
| 2024-02-02 | 88.600 | 88.900 | 87.900 | 87.900 | 87.900 | 387,696 |
| 2024-02-01 | 89.000 | 89.400 | 88.300 | 88.400 | 88.400 | 363,024 |
| 2024-01-31 | 89.000 | 89.800 | 88.500 | 88.800 | 88.800 | 428,325 |
| 2024-01-30 | 90.000 | 90.200 | 88.800 | 89.200 | 89.200 | 578,189 |
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.