Advanced Power Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	102.50	102.50	100.50	100.50	95.804	786,960
2023-05-10	102.00	103.00	101.50	102.00	97.234	584,480
2023-05-09	103.50	103.50	101.50	102.00	97.234	767,873
2023-05-08	104.50	104.50	103.00	103.50	98.664	488,130
2023-05-05	103.00	104.00	102.50	103.50	98.664	487,228
2023-05-04	104.00	104.00	102.50	103.00	98.187	799,000
2023-05-03	103.50	104.50	103.50	104.00	99.140	557,533
2023-05-02	104.50	105.50	103.50	105.00	100.09	663,895
2023-04-28	103.50	104.50	103.50	104.00	99.140	710,748
2023-04-27	103.00	103.50	101.50	102.50	97.710	741,782
2023-04-26	102.50	103.50	101.00	103.00	98.187	1,097,023
2023-04-25	105.50	105.50	102.00	103.00	98.187	1,723,803
2023-04-24	105.00	107.00	104.50	105.50	100.57	934,077
2023-04-21	110.00	110.50	105.00	105.50	100.57	2,121,566
2023-04-20	113.00	113.00	109.00	109.50	104.38	1,647,189
2023-04-19	114.50	114.50	111.50	113.00	107.72	2,794,530
2023-04-18	114.50	116.00	113.50	114.00	108.67	4,428,390
2023-04-17	113.50	115.00	112.50	113.00	107.72	2,147,104
2023-04-14	115.00	115.00	113.00	113.00	107.72	1,780,938
2023-04-13	114.00	116.00	113.00	113.50	108.20	4,567,276
2023-04-12	113.50	115.00	112.00	114.50	109.15	3,738,362
2023-04-11	111.50	115.50	111.00	113.50	108.20	9,520,454
2023-04-10	105.50	108.50	105.50	108.50	103.43	2,254,934
2023-04-07	104.50	105.50	104.50	104.50	99.617	499,379
2023-04-06	105.00	105.00	103.50	104.00	99.140	513,197
2023-03-31	104.50	105.00	103.50	104.00	99.140	525,142
2023-03-30	103.00	104.50	103.00	103.50	98.664	787,677
2023-03-29	104.50	105.00	102.00	102.50	97.710	1,450,467
2023-03-28	106.50	107.00	104.00	104.00	99.140	1,267,750
2023-03-27	107.00	107.50	106.00	106.00	101.05	793,432
2023-03-24	107.00	107.50	106.50	107.00	102.00	715,701
2023-03-23	107.00	107.50	106.00	106.50	101.52	852,874
2023-03-22	107.00	107.50	106.00	107.00	102.00	858,783
2023-03-21	107.50	107.50	106.00	106.00	101.05	687,520
2023-03-20	105.00	107.00	105.00	106.00	101.05	1,853,393
2023-03-17	103.00	104.00	102.00	103.00	98.187	1,254,470
2023-03-16	104.50	104.50	101.50	102.00	97.234	1,764,418
2023-03-15	106.00	106.50	104.50	105.00	100.09	692,276
2023-03-14	106.00	106.00	104.50	104.50	99.617	1,062,228
2023-03-13	109.00	109.00	105.00	106.00	101.05	1,565,289
2023-03-10	111.00	111.00	108.50	108.50	103.43	1,290,520
2023-03-09	114.50	114.50	111.50	111.50	106.29	1,380,144
2023-03-08	112.00	113.50	111.00	113.00	107.72	1,832,488
2023-03-07	112.00	113.50	111.00	112.00	106.77	1,654,838
2023-03-06	111.00	112.50	111.00	111.50	106.29	1,462,860
2023-03-03	109.50	111.00	109.50	110.00	104.86	1,196,619
2023-03-02	109.50	110.00	108.50	109.50	104.38	645,442
2023-03-01	108.00	109.50	107.50	109.50	104.38	951,212
2023-02-24	110.50	111.50	109.00	109.00	103.91	1,354,648
2023-02-23	110.00	111.00	109.50	110.00	104.86	1,564,321
2023-02-22	111.50	112.50	109.00	109.50	104.38	3,330,086
2023-02-21	114.00	115.00	113.00	113.50	108.20	1,497,188
2023-02-20	115.00	115.50	113.50	113.50	108.20	1,905,884
2023-02-17	114.50	117.00	114.00	114.50	109.15	4,521,571
2023-02-16	112.00	115.50	111.50	115.00	109.63	3,936,924
2023-02-15	110.50	111.50	109.50	110.50	105.34	1,047,230
2023-02-14	112.00	112.50	111.00	111.00	105.81	875,336
2023-02-13	110.50	112.00	110.50	111.00	105.81	971,777
2023-02-10	113.00	113.00	111.00	111.50	106.29	2,259,145
2023-02-09	114.50	117.50	113.50	113.50	108.20	6,180,845

← NewerPage 15 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.