Advanced Power Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	102.00	102.50	100.50	102.00	97.234	2,175,155
2022-08-08	101.50	102.50	100.00	102.00	97.234	3,733,042
2022-08-05	103.00	105.00	102.00	104.50	99.617	3,553,068
2022-08-04	100.00	102.00	99.100	101.50	96.757	3,093,967
2022-08-03	103.50	104.50	99.500	100.00	95.327	6,020,578
2022-08-02	103.00	104.00	101.00	102.00	97.234	3,671,550
2022-08-01	108.50	109.00	104.00	105.50	100.57	6,449,761
2022-07-29	111.00	112.00	109.00	111.00	105.81	3,665,619
2022-07-28	114.00	114.50	109.00	110.00	104.86	5,348,185
2022-07-27	107.50	112.50	107.00	112.50	107.24	4,729,424
2022-07-26	110.50	111.00	106.50	107.50	102.48	5,845,983
2022-07-25	113.50	115.50	111.50	112.00	106.77	8,946,187
2022-07-22	111.00	114.50	109.00	112.50	107.24	8,257,194
2022-07-21	107.00	112.00	107.00	111.00	105.81	9,859,736
2022-07-20	106.00	107.50	105.00	106.00	101.05	4,424,780
2022-07-19	104.50	105.50	103.00	103.50	98.664	3,194,240
2022-07-18	104.00	106.00	103.00	106.00	101.05	5,401,364
2022-07-15	101.50	104.50	100.50	103.00	98.187	5,444,049
2022-07-14	97.200	103.00	96.300	103.00	98.187	7,010,251
2022-07-13	99.500	101.00	98.400	98.800	94.183	5,056,385
2022-07-12	98.700	99.100	94.200	94.700	90.275	5,329,941
2022-07-11	101.50	103.00	99.600	100.00	95.327	4,752,915
2022-07-08	100.50	105.00	100.00	101.50	96.757	7,102,547
2022-07-07	97.700	101.50	94.700	100.00	95.327	8,116,429
2022-07-06	101.00	104.00	96.200	96.200	91.705	7,418,003
2022-07-05	105.50	106.00	99.100	103.00	98.187	8,396,664
2022-07-04	102.50	105.00	100.50	102.50	97.710	7,301,253
2022-07-01	109.00	112.00	102.00	102.50	97.710	10,912,792
2022-06-30	113.50	114.00	108.00	109.50	104.38	9,658,656
2022-06-29	111.50	116.50	111.50	115.50	110.10	7,485,053
2022-06-28	121.00	122.00	115.00	116.50	111.06	8,009,090
2022-06-27	120.00	123.50	118.00	122.00	116.30	11,607,177
2022-06-24	122.00	123.00	119.00	120.00	114.39	8,279,652
2022-06-23	119.00	122.00	117.00	120.00	114.39	11,916,488
2022-06-22	122.50	122.50	114.00	117.00	111.53	11,452,994
2022-06-21	120.50	125.00	119.00	123.50	117.73	8,428,073
2022-06-20	124.00	124.00	118.00	118.00	112.49	10,719,498
2022-06-17	123.00	125.50	118.50	122.00	116.30	12,531,853
2022-06-16	132.00	137.00	124.50	125.00	119.16	15,249,788
2022-06-15	132.50	133.00	129.00	129.00	122.97	6,253,765
2022-06-14	133.50	135.00	128.50	134.00	127.74	10,542,486
2022-06-13	128.50	134.00	128.50	132.50	126.31	7,774,862
2022-06-10	133.50	138.50	132.50	133.50	127.26	11,142,016
2022-06-09	134.50	136.00	133.00	135.50	129.17	6,459,732
2022-06-08	134.50	136.50	131.50	135.50	129.17	15,199,760
2022-06-07	143.00	145.00	134.00	134.00	127.74	33,284,205
2022-06-06	142.00	142.50	137.00	139.50	132.98	15,752,665
2022-06-02	143.50	148.00	136.50	138.50	132.03	51,555,499
2022-06-01	131.00	142.00	130.00	142.00	135.36	14,733,043
2022-05-31	130.50	134.50	127.00	129.50	123.45	40,029,828
2022-05-30	120.50	128.50	120.00	128.50	122.50	12,577,703
2022-05-27	116.00	118.00	113.50	117.00	111.53	6,413,143
2022-05-26	113.50	116.50	112.50	113.00	107.72	7,643,454
2022-05-25	117.00	118.00	115.00	118.00	106.77	5,371,850
2022-05-24	116.00	117.50	115.00	115.00	104.05	6,234,088
2022-05-23	123.00	123.00	115.00	115.00	104.05	11,632,343
2022-05-20	111.00	113.50	108.50	112.50	101.79	5,362,368
2022-05-19	106.00	111.00	106.00	110.50	99.980	3,332,833
2022-05-18	110.50	112.00	108.50	109.00	98.623	3,797,251
2022-05-17	109.50	111.00	108.50	110.00	99.528	2,818,882

← NewerPage 18 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.