Advanced Power Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	85.700	86.100	84.000	86.100	86.100	529,247
2023-11-02	84.700	85.700	84.400	84.600	84.600	416,934
2023-11-01	83.600	84.800	83.200	83.700	83.700	430,556
2023-10-31	86.000	86.300	82.900	83.000	83.000	826,653
2023-10-30	85.600	86.400	85.100	85.200	85.200	574,654
2023-10-27	86.400	88.700	85.800	86.100	86.100	1,022,966
2023-10-26	86.000	86.600	85.300	85.500	85.500	519,795
2023-10-25	85.800	88.500	85.800	86.900	86.900	915,610
2023-10-24	85.800	86.600	85.300	85.600	85.600	456,645
2023-10-23	85.900	86.900	85.500	85.600	85.600	529,375
2023-10-20	87.900	88.700	85.900	86.900	86.900	1,157,441
2023-10-19	88.800	89.300	87.500	88.000	88.000	1,404,851
2023-10-18	90.500	91.400	86.700	89.400	89.400	4,162,638
2023-10-17	84.800	91.800	84.800	89.400	89.400	4,928,754
2023-10-16	86.500	87.400	84.100	84.200	84.200	917,862
2023-10-13	87.500	88.000	86.400	87.200	87.200	1,791,449
2023-10-12	84.400	87.500	84.100	87.500	87.500	1,113,266
2023-10-11	84.500	84.900	83.200	84.000	84.000	477,472
2023-10-06	83.800	84.300	83.400	84.200	84.200	217,996
2023-10-05	83.400	84.100	83.400	83.500	83.500	156,864
2023-10-04	83.700	83.700	82.700	83.100	83.100	216,771
2023-10-03	84.400	85.000	83.800	84.000	84.000	287,013
2023-10-02	83.000	84.500	83.000	84.300	84.300	333,988
2023-09-28	83.100	83.500	82.500	82.600	82.600	343,706
2023-09-27	83.500	83.700	82.700	82.800	82.800	231,827
2023-09-26	85.000	85.000	83.500	83.500	83.500	294,176
2023-09-25	84.400	85.100	84.000	85.000	85.000	257,155
2023-09-22	83.500	84.400	82.000	84.400	84.400	265,778
2023-09-21	84.700	85.000	83.500	83.500	83.500	520,082
2023-09-20	85.400	85.600	84.600	84.900	84.900	501,578
2023-09-19	88.200	88.300	86.000	86.000	86.000	713,014
2023-09-18	86.800	88.300	86.400	88.100	88.100	646,445
2023-09-15	87.800	87.900	86.400	87.300	87.300	698,817
2023-09-14	88.000	88.500	86.200	87.400	87.400	1,390,025
2023-09-13	85.500	87.600	85.400	86.800	86.800	829,169
2023-09-12	86.000	86.000	84.900	85.500	85.500	694,084
2023-09-11	87.100	87.300	85.300	85.300	85.300	1,017,067
2023-09-08	87.800	87.800	85.700	87.500	87.500	1,345,191
2023-09-07	84.500	89.900	84.500	88.000	88.000	4,729,449
2023-09-06	86.000	86.000	84.100	84.400	84.400	1,223,379
2023-09-05	82.600	85.800	82.300	85.700	85.700	1,585,237
2023-09-04	82.300	82.600	81.900	82.500	82.500	681,663
2023-09-01	82.100	84.000	81.800	83.100	83.100	981,926
2023-08-31	82.700	83.100	81.800	82.100	82.100	593,358
2023-08-30	82.800	82.800	81.500	82.400	82.400	636,111
2023-08-29	80.900	81.700	80.300	81.700	81.700	562,747
2023-08-28	81.300	81.400	80.300	80.400	80.400	507,647
2023-08-25	81.300	82.300	80.300	81.800	81.800	582,771
2023-08-24	82.200	82.900	81.400	81.400	81.400	827,689
2023-08-23	81.200	82.300	80.900	81.800	81.800	853,452
2023-08-22	82.600	83.700	80.700	81.200	81.200	747,462
2023-08-21	84.800	84.800	81.500	82.700	82.700	666,184
2023-08-18	85.500	85.500	83.800	83.800	83.800	525,827
2023-08-17	84.400	85.500	83.500	85.500	85.500	770,229
2023-08-16	82.300	84.900	82.300	84.600	84.600	398,796
2023-08-15	85.000	85.900	84.500	85.500	85.500	502,656
2023-08-14	88.000	88.000	83.200	84.300	84.300	1,072,423
2023-08-11	90.000	90.200	87.700	88.000	88.000	643,951
2023-08-10	91.900	92.600	89.600	89.700	89.700	750,390
2023-08-09	93.400	93.400	91.600	91.800	91.800	345,872

← NewerPage 13 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.