Advanced Power Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	99.200	101.50	99.100	101.50	96.757	2,271,458
2022-11-02	98.200	103.00	98.000	101.00	96.280	6,800,931
2022-11-01	94.700	96.400	94.500	96.100	91.609	1,012,630
2022-10-31	95.300	95.800	94.200	94.700	90.275	1,416,282
2022-10-28	95.000	95.900	93.500	93.600	89.226	1,789,186
2022-10-27	94.800	96.600	94.100	96.200	91.705	2,019,646
2022-10-26	96.200	96.800	92.700	93.200	88.845	1,921,937
2022-10-25	96.100	96.900	94.600	96.100	91.609	2,076,408
2022-10-24	97.700	101.00	95.800	95.800	91.323	3,006,476
2022-10-21	97.000	97.600	94.500	94.500	90.084	1,956,681
2022-10-20	98.100	98.300	95.600	97.800	93.230	2,600,947
2022-10-19	102.00	103.00	98.700	98.700	94.088	2,893,855
2022-10-18	103.50	104.50	100.00	101.50	96.757	4,105,265
2022-10-17	96.500	101.50	96.000	101.50	96.757	4,134,356
2022-10-14	95.500	101.50	95.000	100.00	95.327	6,134,721
2022-10-13	102.00	103.50	92.300	92.300	87.987	6,717,345
2022-10-12	101.50	103.00	100.00	102.50	97.710	2,899,854
2022-10-11	102.50	104.00	101.50	101.50	96.757	2,927,655
2022-10-07	109.50	110.00	106.50	106.50	101.52	3,526,508
2022-10-06	110.00	112.00	109.00	111.00	105.81	4,359,576
2022-10-05	110.00	112.00	108.50	109.00	103.91	4,828,036
2022-10-04	107.00	108.50	106.00	108.00	102.95	2,730,872
2022-10-03	103.50	106.50	102.50	104.50	99.617	2,256,875
2022-09-30	101.00	106.00	100.00	105.50	100.57	3,225,547
2022-09-29	104.50	106.00	102.00	103.50	98.664	3,526,878
2022-09-28	108.00	109.00	102.00	102.00	97.234	5,363,570
2022-09-27	109.00	110.00	104.50	107.50	102.48	6,120,003
2022-09-26	111.00	112.50	107.50	108.50	103.43	4,501,231
2022-09-23	117.50	118.50	112.50	112.50	107.24	6,360,937
2022-09-22	113.00	116.50	112.00	116.50	111.06	5,056,625
2022-09-21	113.00	116.00	113.00	114.00	108.67	6,230,285
2022-09-20	113.00	114.50	112.50	112.50	107.24	4,184,614
2022-09-19	110.00	113.50	108.50	112.00	106.77	6,502,972
2022-09-16	107.50	110.50	107.00	109.00	103.91	3,602,148
2022-09-15	110.00	111.50	107.50	109.50	104.38	2,865,916
2022-09-14	105.00	110.00	104.50	109.50	104.38	2,710,641
2022-09-13	110.00	111.50	108.50	109.00	103.91	3,063,200
2022-09-12	109.50	110.00	107.50	109.00	103.91	2,810,569
2022-09-08	105.00	106.50	103.50	106.50	101.52	3,149,204
2022-09-07	105.00	107.00	103.00	103.50	98.664	4,130,245
2022-09-06	114.00	114.50	108.00	108.50	103.43	4,220,843
2022-09-05	118.00	118.50	112.50	112.50	107.24	3,556,705
2022-09-02	115.00	118.00	114.50	117.00	111.53	3,817,245
2022-09-01	116.00	121.00	115.00	115.00	109.63	10,097,969
2022-08-31	115.00	117.00	114.00	116.50	111.06	4,058,686
2022-08-30	114.50	116.00	114.00	116.00	110.58	2,131,543
2022-08-29	113.00	115.50	112.50	114.00	108.67	4,015,074
2022-08-26	119.50	124.00	117.00	117.50	112.01	13,958,104
2022-08-25	118.00	119.50	117.50	118.00	112.49	6,707,919
2022-08-24	119.00	119.50	115.50	117.00	111.53	9,541,443
2022-08-23	111.00	119.00	110.50	119.00	113.44	11,040,441
2022-08-22	114.50	117.00	111.50	112.00	106.77	7,731,577
2022-08-19	116.00	121.50	115.50	116.50	111.06	25,712,705
2022-08-18	107.50	114.50	106.50	114.50	109.15	16,566,661
2022-08-17	106.00	106.50	103.50	104.50	99.617	2,179,840
2022-08-16	108.00	108.50	105.50	105.50	100.57	2,041,665
2022-08-15	107.50	109.00	106.50	108.00	102.95	3,212,467
2022-08-12	103.50	107.00	103.00	106.50	101.52	4,198,033
2022-08-11	102.50	104.50	102.50	102.50	97.710	2,719,498
2022-08-10	100.50	102.00	100.50	100.50	95.804	1,424,372

← NewerPage 17 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.