Advanced Power Electronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 259.50 | 259.50 | 232.00 | 235.00 | 235.00 | 2,143,048 |
| 2026-07-22 | 254.00 | 266.00 | 248.50 | 254.00 | 254.00 | 2,047,574 |
| 2026-07-21 | 234.00 | 249.50 | 230.00 | 243.50 | 243.50 | 2,206,193 |
| 2026-07-20 | 251.00 | 251.00 | 226.00 | 229.00 | 229.00 | 2,702,128 |
| 2026-07-17 | 251.00 | 260.00 | 251.00 | 251.00 | 251.00 | 3,972,509 |
| 2026-07-16 | 288.00 | 296.50 | 276.00 | 278.50 | 278.50 | 1,961,586 |
| 2026-07-15 | 307.50 | 311.00 | 291.50 | 304.00 | 304.00 | 2,516,309 |
| 2026-07-14 | 278.00 | 307.00 | 263.50 | 307.00 | 307.00 | 6,107,670 |
| 2026-07-13 | 332.00 | 332.00 | 292.50 | 292.50 | 292.50 | 4,755,930 |
| 2026-07-10 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2026-07-09 | 336.50 | 351.00 | 318.50 | 325.00 | 325.00 | 3,034,081 |
| 2026-07-08 | 355.00 | 355.50 | 318.50 | 348.00 | 343.00 | 15,295,750 |
| 2026-07-07 | 357.00 | 380.50 | 337.50 | 342.00 | 337.09 | 26,254,055 |
| 2026-07-06 | 352.00 | 352.00 | 352.00 | 352.00 | 346.94 | 3,152,573 |
| 2026-07-03 | 319.50 | 352.50 | 316.50 | 320.00 | 315.40 | 34,465,081 |
| 2026-07-02 | 292.00 | 327.00 | 282.00 | 327.00 | 327.00 | 29,098,244 |
| 2026-07-01 | 297.50 | 297.50 | 291.50 | 297.50 | 297.50 | 12,285,195 |
| 2026-06-30 | 254.00 | 270.50 | 247.00 | 270.50 | 270.50 | 7,059,762 |
| 2026-06-29 | 250.00 | 255.00 | 234.50 | 246.00 | 246.00 | 11,840,554 |
| 2026-06-26 | 251.50 | 281.00 | 241.50 | 244.00 | 244.00 | 23,559,745 |
| 2026-06-25 | 260.00 | 262.50 | 244.50 | 255.50 | 255.50 | 14,356,008 |
| 2026-06-24 | 249.50 | 268.50 | 240.00 | 246.50 | 246.50 | 32,255,763 |
| 2026-06-23 | 260.00 | 260.00 | 251.00 | 260.00 | 260.00 | 21,527,541 |
| 2026-06-22 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | 1,329,457 |
| 2026-06-18 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 2,804,186 |
| 2026-06-17 | 176.00 | 195.50 | 176.00 | 195.50 | 195.50 | 13,924,169 |
| 2026-06-16 | 183.00 | 187.00 | 173.50 | 178.00 | 178.00 | 12,034,200 |
| 2026-06-15 | 175.50 | 187.50 | 170.00 | 186.00 | 186.00 | 20,719,368 |
| 2026-06-12 | 166.00 | 173.50 | 163.00 | 173.50 | 173.50 | 13,685,387 |
| 2026-06-11 | 157.50 | 159.00 | 150.00 | 158.00 | 158.00 | 4,888,460 |
| 2026-06-10 | 160.00 | 168.00 | 156.50 | 156.50 | 156.50 | 7,023,272 |
| 2026-06-09 | 158.00 | 165.00 | 152.00 | 164.50 | 164.50 | 5,691,760 |
| 2026-06-08 | 154.00 | 158.00 | 154.00 | 156.00 | 156.00 | 4,813,021 |
| 2026-06-05 | 173.00 | 175.00 | 167.50 | 171.00 | 171.00 | 5,425,285 |
| 2026-06-04 | 167.00 | 177.00 | 167.00 | 176.50 | 176.50 | 6,985,680 |
| 2026-06-03 | 171.50 | 179.50 | 168.00 | 171.00 | 171.00 | 9,990,909 |
| 2026-06-02 | 176.50 | 178.50 | 161.50 | 167.50 | 167.50 | 8,768,299 |
| 2026-06-01 | 182.50 | 188.50 | 172.00 | 174.00 | 174.00 | 8,780,015 |
| 2026-05-29 | 193.00 | 193.00 | 173.50 | 181.00 | 181.00 | 16,474,486 |
| 2026-05-28 | 190.00 | 198.00 | 183.50 | 190.00 | 190.00 | 16,390,095 |
| 2026-05-27 | 212.50 | 212.50 | 188.00 | 195.00 | 195.00 | 19,081,098 |
| 2026-05-26 | 193.50 | 193.50 | 185.50 | 193.50 | 193.50 | 14,177,376 |
| 2026-05-25 | 166.50 | 176.00 | 166.50 | 176.00 | 176.00 | 4,773,913 |
| 2026-05-22 | 151.00 | 164.50 | 149.00 | 160.00 | 160.00 | 11,310,506 |
| 2026-05-21 | 149.00 | 156.00 | 143.50 | 150.00 | 150.00 | 19,722,092 |
| 2026-05-20 | 136.50 | 149.00 | 135.50 | 149.00 | 149.00 | 11,100,425 |
| 2026-05-19 | 136.00 | 139.50 | 133.00 | 135.50 | 135.50 | 5,846,269 |
| 2026-05-18 | 134.50 | 141.50 | 130.50 | 138.50 | 138.50 | 7,770,626 |
| 2026-05-15 | 137.00 | 141.50 | 133.50 | 134.50 | 134.50 | 8,172,593 |
| 2026-05-14 | 136.00 | 145.00 | 136.00 | 136.00 | 136.00 | 17,544,537 |
| 2026-05-13 | 128.50 | 132.50 | 127.00 | 132.00 | 132.00 | 3,480,238 |
| 2026-05-12 | 135.00 | 139.50 | 129.50 | 131.00 | 131.00 | 7,161,532 |
| 2026-05-11 | 127.00 | 137.50 | 124.50 | 135.00 | 135.00 | 11,972,680 |
| 2026-05-08 | 126.50 | 127.50 | 120.50 | 126.00 | 126.00 | 4,609,608 |
| 2026-05-07 | 124.50 | 128.50 | 122.50 | 128.00 | 128.00 | 7,972,156 |
| 2026-05-06 | 127.00 | 127.00 | 120.50 | 122.00 | 122.00 | 3,275,376 |
| 2026-05-05 | 120.00 | 125.00 | 120.00 | 124.50 | 124.50 | 4,119,764 |
| 2026-05-04 | 120.50 | 120.50 | 118.50 | 119.50 | 119.50 | 1,974,198 |
| 2026-04-30 | 119.00 | 121.00 | 117.00 | 118.50 | 118.50 | 1,682,579 |
| 2026-04-29 | 116.50 | 120.00 | 115.50 | 119.00 | 119.00 | 1,957,800 |
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.