Advanced Power Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	108.00	111.00	107.00	107.50	97.266	2,926,207
2022-02-15	107.50	108.50	105.50	105.50	95.456	2,080,142
2022-02-14	108.50	110.00	103.00	106.50	96.361	4,616,596
2022-02-11	108.00	113.00	108.00	111.00	100.43	6,303,370
2022-02-10	111.50	111.50	107.00	108.00	97.718	5,576,552
2022-02-09	104.00	108.50	103.50	107.50	97.266	4,193,202
2022-02-08	101.50	103.00	100.00	102.50	92.742	1,123,671
2022-02-07	101.00	101.50	99.000	100.50	90.932	996,650
2022-01-26	101.00	102.50	99.000	99.000	89.575	1,829,164
2022-01-25	101.00	103.50	100.50	101.00	91.385	1,461,085
2022-01-24	100.00	103.00	98.800	102.50	92.742	2,066,235
2022-01-21	102.00	102.50	100.00	101.00	91.385	2,694,171
2022-01-20	104.00	105.00	101.50	103.00	93.194	3,033,994
2022-01-19	99.100	104.50	99.100	104.00	94.099	2,209,829
2022-01-18	103.00	104.00	101.00	101.00	91.385	1,945,509
2022-01-17	100.00	103.50	99.800	103.50	93.647	2,280,481
2022-01-14	99.800	100.50	98.000	99.500	90.028	2,292,798
2022-01-13	99.900	102.00	99.500	101.00	91.385	3,111,934
2022-01-12	103.00	103.00	98.000	98.900	89.485	4,320,924
2022-01-11	103.00	104.00	101.00	101.00	91.385	2,535,787
2022-01-10	102.00	105.50	101.00	104.00	94.099	3,935,392
2022-01-07	111.00	111.50	102.00	103.00	93.194	12,924,635
2022-01-06	116.00	116.50	110.50	111.50	100.89	11,421,647
2022-01-05	120.00	121.00	117.00	117.00	105.86	10,836,052
2022-01-04	124.00	125.50	120.00	121.00	109.48	30,836,644
2022-01-03	116.00	125.00	116.00	123.00	111.29	41,573,255
2021-12-30	111.00	114.00	109.50	114.00	103.15	5,638,433
2021-12-29	112.00	112.50	109.00	109.50	99.076	2,810,062
2021-12-28	109.00	113.00	109.00	112.00	101.34	5,493,534
2021-12-27	108.50	109.50	106.50	108.00	97.718	1,850,180
2021-12-24	112.00	112.00	108.00	108.50	98.171	1,741,451
2021-12-23	112.00	112.50	110.50	110.50	99.980	2,434,719
2021-12-22	113.50	113.50	110.50	111.00	100.43	3,864,404
2021-12-21	110.50	114.00	109.50	112.50	101.79	5,162,102
2021-12-20	109.50	112.50	109.00	111.50	100.89	4,901,162
2021-12-17	111.50	113.00	108.00	108.50	98.171	4,111,333
2021-12-16	109.00	112.50	107.50	111.00	100.43	4,989,085
2021-12-15	103.00	108.00	103.00	107.00	96.814	2,072,829
2021-12-14	105.50	106.00	103.00	103.00	93.194	1,693,500
2021-12-13	107.50	107.50	105.50	105.50	95.456	1,505,691
2021-12-10	107.00	109.00	105.50	107.00	96.814	1,919,772
2021-12-09	112.50	113.00	107.50	108.00	97.718	3,266,388
2021-12-08	113.00	115.00	111.50	111.50	100.89	6,722,161
2021-12-07	112.50	114.50	110.00	110.00	99.528	7,878,115
2021-12-06	110.00	110.50	107.00	108.00	97.718	2,936,613
2021-12-03	107.50	111.00	107.00	110.00	99.528	4,479,104
2021-12-02	109.00	110.00	105.50	106.50	96.361	3,547,397
2021-12-01	106.00	110.00	104.50	109.50	99.076	3,418,670
2021-11-30	108.50	109.50	105.50	107.50	97.266	5,331,227
2021-11-29	101.00	106.50	99.700	105.00	95.004	4,198,019
2021-11-26	104.00	106.50	102.00	103.00	93.194	3,541,375
2021-11-25	107.50	109.00	105.00	106.00	95.909	2,375,970
2021-11-24	106.50	108.50	103.00	108.00	97.718	4,097,207
2021-11-23	112.00	112.00	106.50	107.00	96.814	4,759,726
2021-11-22	113.00	114.00	110.50	111.50	100.89	3,901,781
2021-11-19	113.50	116.00	112.50	114.00	103.15	5,202,375
2021-11-18	117.50	118.50	113.00	113.00	102.24	7,454,361
2021-11-17	116.00	123.00	115.00	116.00	104.96	24,728,174
2021-11-16	111.50	115.00	109.00	114.50	103.60	8,877,148
2021-11-15	111.50	116.00	109.00	111.00	100.43	13,065,517

← NewerPage 20 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.