Advanced Power Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	114.00	116.00	113.50	114.00	108.67	4,190,981
2023-02-07	111.50	113.50	111.50	113.50	108.20	1,759,911
2023-02-06	112.00	114.50	112.00	112.50	107.24	1,794,696
2023-02-03	116.50	117.00	112.50	112.50	107.24	3,970,877
2023-02-02	116.00	116.50	114.00	115.50	110.10	4,878,761
2023-02-01	115.00	115.00	113.00	114.50	109.15	3,015,833
2023-01-31	111.50	115.00	111.50	114.00	108.67	6,877,334
2023-01-30	109.00	112.50	108.50	111.00	105.81	6,367,270
2023-01-17	104.50	105.00	104.00	105.00	100.09	696,509
2023-01-16	104.00	104.50	103.00	104.50	99.617	1,068,387
2023-01-13	107.50	107.50	104.00	104.00	99.140	3,015,814
2023-01-12	108.00	111.00	107.00	107.00	102.00	6,833,358
2023-01-11	106.50	107.00	106.00	106.50	101.52	649,339
2023-01-10	107.50	108.00	105.50	106.00	101.05	902,526
2023-01-09	106.50	108.00	105.50	107.00	102.00	2,154,543
2023-01-06	104.50	105.50	104.00	105.50	100.57	932,809
2023-01-05	106.00	107.50	104.00	104.00	99.140	1,264,316
2023-01-04	104.00	106.00	104.00	105.00	100.09	1,686,979
2023-01-03	103.00	105.00	102.50	104.50	99.617	1,044,376
2022-12-30	106.00	107.00	104.00	104.00	99.140	1,221,309
2022-12-29	104.50	105.50	103.00	105.00	100.09	1,522,911
2022-12-28	108.50	109.00	105.50	105.50	100.57	2,181,319
2022-12-27	107.00	109.00	107.00	108.50	103.43	2,872,658
2022-12-26	106.00	107.50	105.00	106.50	101.52	1,077,236
2022-12-23	105.00	106.50	104.50	106.00	101.05	887,688
2022-12-22	107.00	108.50	106.50	106.50	101.52	1,467,366
2022-12-21	105.00	107.00	105.00	106.00	101.05	2,277,071
2022-12-20	107.00	109.00	104.00	105.00	100.09	2,456,401
2022-12-19	108.50	109.50	107.00	107.00	102.00	2,039,097
2022-12-16	106.50	110.00	106.50	110.00	104.86	3,409,129
2022-12-15	106.50	109.00	106.50	109.00	103.91	2,221,860
2022-12-14	106.00	107.00	105.00	107.00	102.00	1,695,313
2022-12-13	107.50	108.50	105.00	105.50	100.57	1,385,505
2022-12-12	105.50	108.50	105.50	107.00	102.00	1,628,192
2022-12-09	112.00	112.00	106.50	107.00	102.00	3,566,696
2022-12-08	111.00	112.00	110.00	110.50	105.34	2,445,955
2022-12-07	113.00	114.50	109.50	110.00	104.86	5,070,372
2022-12-06	116.00	118.00	114.00	114.50	109.15	4,175,914
2022-12-05	120.50	122.00	116.50	117.00	111.53	6,865,044
2022-12-02	114.50	121.00	114.00	117.50	112.01	10,114,923
2022-12-01	116.50	117.50	114.50	114.50	109.15	5,737,338
2022-11-30	113.50	115.00	113.00	114.50	109.15	4,444,446
2022-11-29	112.00	114.00	111.50	113.50	108.20	5,291,548
2022-11-28	111.00	116.00	110.50	114.00	108.67	10,608,911
2022-11-25	111.00	113.00	110.00	110.50	105.34	9,533,191
2022-11-24	108.50	111.50	107.50	110.50	105.34	13,475,220
2022-11-23	102.50	110.50	102.00	107.00	102.00	13,778,547
2022-11-22	101.50	101.50	100.00	100.50	95.804	1,504,486
2022-11-21	103.50	104.50	102.00	102.00	97.234	1,841,786
2022-11-18	104.50	108.00	103.50	103.50	98.664	5,778,236
2022-11-17	102.50	104.00	102.00	104.00	99.140	2,135,745
2022-11-16	102.00	104.50	101.00	102.50	97.710	3,836,274
2022-11-15	101.50	102.00	100.00	101.50	96.757	1,993,183
2022-11-14	100.00	101.50	99.100	101.00	96.280	1,768,290
2022-11-11	102.00	104.00	99.500	99.500	94.850	3,319,415
2022-11-10	100.00	100.50	98.600	99.200	94.565	1,808,595
2022-11-09	100.50	102.00	100.00	101.00	96.280	2,221,194
2022-11-08	101.00	103.50	99.200	99.200	94.565	3,556,709
2022-11-07	102.00	103.50	101.50	101.50	96.757	2,224,464
2022-11-04	101.00	102.00	100.00	101.50	96.757	1,477,384

← NewerPage 16 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.