Advanced Power Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	109.50	111.00	108.50	110.00	99.528	2,818,882
2022-05-16	109.50	110.50	108.00	108.50	98.171	3,041,449
2022-05-13	109.00	110.00	107.00	107.50	97.266	2,979,491
2022-05-12	106.50	110.50	106.50	107.00	96.814	3,701,996
2022-05-11	107.50	110.00	106.50	108.00	97.718	3,418,824
2022-05-10	101.50	108.50	101.50	108.50	98.171	4,176,410
2022-05-09	106.00	108.00	104.50	105.00	95.004	4,379,705
2022-05-06	106.50	111.00	105.00	109.00	98.623	12,677,711
2022-05-05	110.00	110.00	106.50	109.00	98.623	10,381,707
2022-05-04	100.00	100.00	100.00	100.00	90.480	1,141,003
2022-05-03	89.700	91.300	89.500	91.000	82.337	959,266
2022-04-29	90.900	92.000	89.700	89.900	81.342	1,872,275
2022-04-28	91.000	91.200	87.900	88.800	80.346	2,335,163
2022-04-27	88.100	91.700	87.600	90.300	81.703	3,906,847
2022-04-26	101.00	101.00	94.500	94.500	85.504	3,423,936
2022-04-25	99.600	102.00	99.000	99.500	90.028	2,427,202
2022-04-22	102.00	102.50	101.50	101.50	91.837	832,944
2022-04-21	102.50	104.50	102.50	103.00	93.194	1,099,605
2022-04-20	102.50	103.50	101.50	102.50	92.742	816,151
2022-04-19	103.00	104.00	101.50	101.50	91.837	714,473
2022-04-18	103.00	104.00	100.50	101.50	91.837	1,893,495
2022-04-15	103.50	106.50	103.00	103.00	93.194	2,172,429
2022-04-14	106.00	107.00	104.00	104.50	94.552	2,243,941
2022-04-13	101.50	105.50	101.50	105.50	95.456	2,429,126
2022-04-12	100.50	103.00	100.00	101.50	91.837	2,633,175
2022-04-11	106.50	107.00	101.50	102.00	92.290	3,332,355
2022-04-08	108.00	110.50	107.00	107.50	97.266	2,624,072
2022-04-07	108.00	109.00	104.00	104.50	94.552	2,422,047
2022-04-06	111.00	111.00	108.00	110.00	99.528	2,061,102
2022-04-01	109.50	112.50	109.00	112.00	101.34	1,443,528
2022-03-31	115.00	115.00	111.00	111.00	100.43	2,031,977
2022-03-30	115.00	116.00	113.50	114.00	103.15	4,087,686
2022-03-29	112.00	113.50	110.00	112.50	101.79	2,444,966
2022-03-28	110.00	112.00	107.50	110.50	99.980	2,733,434
2022-03-25	116.00	116.50	111.00	112.00	101.34	4,300,029
2022-03-24	115.00	116.50	114.00	115.00	104.05	4,720,237
2022-03-23	115.50	119.00	113.00	115.00	104.05	10,412,991
2022-03-22	112.50	115.50	112.50	114.50	103.60	4,052,475
2022-03-21	115.50	118.50	112.50	113.50	102.69	9,293,838
2022-03-18	112.00	116.50	109.50	114.00	103.15	12,956,075
2022-03-17	108.00	112.00	107.50	112.00	101.34	9,785,862
2022-03-16	106.00	107.00	104.00	105.00	95.004	2,806,271
2022-03-15	108.00	109.00	104.00	104.50	94.552	4,457,133
2022-03-14	106.50	107.00	104.50	105.00	95.004	945,303
2022-03-11	105.50	106.00	104.00	105.00	95.004	1,566,639
2022-03-10	104.00	105.50	103.50	105.00	95.004	2,570,471
2022-03-09	101.50	102.00	100.00	101.50	91.837	1,044,445
2022-03-08	99.500	103.00	99.400	99.500	90.028	2,018,450
2022-03-07	103.00	103.00	100.00	100.50	90.932	1,597,483
2022-03-04	106.50	107.00	104.00	104.00	94.099	1,394,195
2022-03-03	109.00	109.00	105.50	107.50	97.266	2,482,585
2022-03-02	105.00	107.00	104.00	107.00	96.814	1,595,293
2022-03-01	102.50	105.50	102.00	105.00	95.004	1,834,275
2022-02-25	103.00	103.00	100.00	100.50	90.932	1,479,186
2022-02-24	104.00	104.00	98.800	100.00	90.480	2,500,312
2022-02-23	103.50	105.50	102.50	105.00	95.004	1,634,166
2022-02-22	106.00	106.50	101.00	102.50	92.742	2,563,954
2022-02-21	108.00	108.50	106.50	107.00	96.814	1,001,360
2022-02-18	106.50	108.50	106.00	108.00	97.718	1,073,508
2022-02-17	108.00	109.50	106.50	107.50	97.266	1,847,627

← NewerPage 19 of 21 · 1,222 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.