Advanced Power Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	91.200	91.400	89.100	90.200	90.200	772,694
2024-01-26	89.500	91.400	89.100	90.500	90.500	604,214
2024-01-25	91.800	91.800	89.400	89.400	89.400	747,823
2024-01-24	89.800	91.400	89.800	91.100	91.100	731,472
2024-01-23	89.900	90.400	88.900	89.800	89.800	607,211
2024-01-22	88.500	89.600	87.800	89.600	89.600	629,032
2024-01-19	88.400	88.700	87.000	87.800	87.800	704,552
2024-01-18	88.800	89.600	87.800	88.000	88.000	419,896
2024-01-17	89.900	90.900	87.000	88.800	88.800	1,205,052
2024-01-16	92.000	92.000	89.300	90.100	90.100	1,110,825
2024-01-15	91.000	92.000	90.600	91.500	91.500	569,277
2024-01-12	91.500	91.600	90.600	90.700	90.700	480,763
2024-01-11	91.800	92.300	90.700	91.700	91.700	481,848
2024-01-10	91.700	92.000	90.600	91.200	91.200	561,256
2024-01-09	93.500	93.500	91.500	91.700	91.700	556,785
2024-01-08	93.900	95.300	92.500	92.500	92.500	665,296
2024-01-05	92.200	93.500	92.200	93.000	93.000	509,499
2024-01-04	94.000	95.200	92.100	92.100	92.100	1,028,331
2024-01-03	95.700	95.900	94.100	94.300	94.300	1,047,639
2024-01-02	98.400	98.500	96.300	96.500	96.500	620,540
2023-12-29	97.000	97.700	96.400	97.600	97.600	765,216
2023-12-28	97.300	99.300	97.200	97.200	97.200	1,124,665
2023-12-27	98.500	98.500	97.200	97.400	97.400	663,270
2023-12-26	96.700	98.400	96.600	97.400	97.400	416,763
2023-12-25	98.000	98.000	96.500	96.500	96.500	516,979
2023-12-22	97.200	97.600	96.300	97.200	97.200	541,756
2023-12-21	97.000	97.800	96.100	96.300	96.300	975,606
2023-12-20	98.300	99.500	97.500	97.500	97.500	1,112,110
2023-12-19	98.600	99.500	96.400	97.900	97.900	1,539,797
2023-12-18	100.00	100.00	97.900	98.400	98.400	1,454,773
2023-12-15	104.00	104.00	100.00	100.00	100.00	1,451,167
2023-12-14	102.50	103.00	101.00	102.50	102.50	1,352,731
2023-12-13	103.00	103.50	101.50	101.50	101.50	1,103,349
2023-12-12	103.00	104.50	101.00	101.50	101.50	3,546,293
2023-12-11	101.50	103.00	100.00	102.00	102.00	2,916,050
2023-12-08	99.900	101.00	99.000	100.00	100.00	3,447,826
2023-12-07	102.00	104.00	101.00	101.00	101.00	2,008,670
2023-12-06	101.50	103.00	100.50	102.00	102.00	1,826,382
2023-12-05	101.00	102.00	100.00	101.00	101.00	1,843,874
2023-12-04	104.50	104.50	101.50	102.50	102.50	2,018,949
2023-12-01	104.00	104.50	102.00	103.50	103.50	3,280,773
2023-11-30	105.50	108.50	105.00	105.50	105.50	9,300,801
2023-11-29	102.00	103.50	101.00	103.00	103.00	5,442,257
2023-11-28	96.500	101.50	96.200	101.00	101.00	4,685,530
2023-11-27	101.00	101.50	96.000	96.000	96.000	3,236,090
2023-11-24	97.900	98.700	96.000	98.700	98.700	2,654,864
2023-11-23	100.00	104.50	97.500	97.900	97.900	12,484,827
2023-11-22	96.800	100.50	94.900	98.200	98.200	8,116,375
2023-11-21	98.400	98.600	94.500	94.600	94.600	4,985,662
2023-11-20	91.500	98.900	91.000	96.900	96.900	10,504,250
2023-11-17	89.400	90.200	88.500	90.000	90.000	1,173,437
2023-11-16	90.000	90.200	87.600	89.400	89.400	1,915,539
2023-11-15	85.800	90.800	85.800	89.000	89.000	4,002,403
2023-11-14	84.700	85.000	84.100	84.700	84.700	250,613
2023-11-13	85.700	85.700	83.900	83.900	83.900	515,642
2023-11-10	86.500	86.500	85.000	85.000	85.000	364,640
2023-11-09	88.000	88.000	86.400	86.500	86.500	598,275
2023-11-08	86.600	88.300	86.100	87.400	87.400	611,433
2023-11-07	86.000	86.400	84.000	86.400	86.400	676,569
2023-11-06	88.200	89.500	86.500	86.700	86.700	795,393

← NewerPage 12 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.