Advanced Power Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	93.900	93.900	93.000	93.100	93.100	311,429
2023-08-07	94.800	94.900	93.700	93.900	93.900	316,980
2023-08-04	91.900	94.800	91.300	94.700	94.700	557,789
2023-08-02	93.500	94.200	91.600	91.900	91.900	570,005
2023-08-01	94.400	95.400	93.600	93.800	93.800	324,212
2023-07-31	96.800	97.000	94.300	94.400	94.400	609,052
2023-07-28	94.100	97.000	93.900	96.300	96.300	926,805
2023-07-27	93.000	94.400	93.000	93.800	93.800	368,196
2023-07-26	94.000	95.200	92.600	92.600	92.600	521,222
2023-07-25	92.000	93.900	91.600	93.800	93.800	599,493
2023-07-24	94.000	94.600	91.100	91.200	91.200	1,021,650
2023-07-21	95.700	95.800	93.600	94.000	94.000	1,130,731
2023-07-20	97.000	97.600	96.200	96.300	96.300	443,828
2023-07-19	97.900	98.200	96.400	96.500	96.500	559,958
2023-07-18	98.800	98.800	97.100	97.100	97.100	636,470
2023-07-17	98.300	98.400	97.300	97.700	97.700	554,744
2023-07-14	98.500	98.900	97.400	97.600	97.600	657,793
2023-07-13	100.00	100.50	98.000	98.100	98.100	1,001,058
2023-07-12	96.900	98.800	96.500	98.800	98.800	826,484
2023-07-11	96.400	97.000	96.000	96.500	96.500	670,405
2023-07-10	98.900	98.900	95.800	95.900	95.900	1,619,308
2023-07-07	100.00	100.50	98.000	98.900	98.900	1,451,106
2023-07-06	101.00	102.00	100.00	100.00	100.00	643,821
2023-07-05	102.00	102.50	100.50	101.00	101.00	849,126
2023-07-04	103.00	104.00	101.50	102.00	102.00	1,300,856
2023-07-03	106.00	107.00	105.50	106.50	101.52	1,415,312
2023-06-30	106.50	106.50	105.00	105.50	100.57	585,757
2023-06-29	106.00	107.00	105.00	105.50	100.57	422,288
2023-06-28	106.50	106.50	105.00	105.50	100.57	415,255
2023-06-27	106.00	106.50	105.00	105.50	100.57	567,971
2023-06-26	107.00	107.50	105.50	106.00	101.05	519,774
2023-06-21	105.50	107.50	105.00	107.00	102.00	581,372
2023-06-20	105.00	106.00	105.00	105.50	100.57	545,717
2023-06-19	107.50	107.50	105.00	105.00	100.09	1,051,669
2023-06-16	108.50	109.00	106.50	107.00	102.00	962,290
2023-06-15	109.50	110.00	108.00	108.00	102.95	719,004
2023-06-14	111.00	111.50	108.50	109.00	103.91	1,342,127
2023-06-13	109.00	110.50	108.50	110.00	104.86	1,630,168
2023-06-12	107.50	109.50	107.00	108.50	103.43	734,729
2023-06-09	107.50	108.00	106.50	107.50	102.48	612,170
2023-06-08	108.00	109.00	106.00	107.50	102.48	860,034
2023-06-07	109.00	109.50	107.00	108.00	102.95	1,773,994
2023-06-06	109.00	112.50	108.00	110.50	105.34	2,652,581
2023-06-05	108.00	109.50	108.00	108.50	103.43	712,132
2023-06-02	109.50	110.00	107.50	108.00	102.95	875,620
2023-06-01	107.50	111.00	106.50	108.50	103.43	2,553,361
2023-05-31	105.50	107.50	105.50	106.00	101.05	583,415
2023-05-30	107.50	107.50	105.50	105.50	100.57	600,882
2023-05-29	105.50	107.00	105.00	106.50	101.52	906,910
2023-05-26	105.50	106.50	104.50	104.50	99.617	660,966
2023-05-25	105.00	105.50	104.00	104.50	99.617	547,745
2023-05-24	105.50	105.50	104.00	104.50	99.617	561,955
2023-05-23	106.00	106.50	105.00	106.00	101.05	562,415
2023-05-22	105.50	106.50	104.00	106.50	101.52	1,061,590
2023-05-19	108.50	113.50	105.00	105.00	100.09	6,990,893
2023-05-18	102.00	105.50	100.50	105.00	100.09	1,618,741
2023-05-17	99.300	101.00	99.100	100.50	95.804	554,270
2023-05-16	99.700	100.50	99.200	99.400	94.755	451,131
2023-05-15	100.50	100.50	98.600	98.700	94.088	522,831
2023-05-12	100.00	100.50	98.000	100.50	95.804	1,148,268

← NewerPage 14 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.