Advanced Power Electronics Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	110.00	111.50	107.50	110.00	99.528	4,842,112
2021-11-11	108.50	114.00	107.50	108.00	97.718	12,499,479
2021-11-10	106.50	110.00	105.50	109.50	99.076	4,922,962
2021-11-09	106.50	109.00	105.50	106.50	96.361	5,279,157
2021-11-08	110.50	111.00	104.50	105.00	95.004	6,251,572
2021-11-05	114.00	114.00	107.50	109.50	99.076	16,889,488
2021-11-04	107.00	114.00	106.50	114.00	103.15	21,936,646
2021-11-03	106.00	107.00	100.00	104.00	94.099	8,616,066
2021-11-02	108.50	109.50	99.300	103.00	93.194	11,524,586
2021-11-01	105.50	112.00	105.00	108.50	98.171	26,271,798
2021-10-29	96.800	104.50	96.500	104.50	94.552	19,125,962
2021-10-28	93.700	96.800	93.400	95.000	85.956	3,721,608
2021-10-27	92.300	95.000	92.100	94.300	85.323	2,957,821
2021-10-26	95.700	97.000	91.900	91.900	83.151	5,974,572
2021-10-25	94.600	96.000	93.600	95.000	85.956	5,159,454
2021-10-22	92.000	95.500	92.000	94.600	85.594	6,298,155
2021-10-21	92.500	95.800	91.700	92.000	83.242	6,329,214
2021-10-20	91.800	94.200	91.200	93.000	84.146	5,335,015
2021-10-19	89.000	93.000	88.400	92.300	83.513	8,208,037
2021-10-18	87.300	89.600	85.700	89.000	80.527	4,716,534
2021-10-15	86.300	91.000	85.600	87.400	79.080	9,389,999
2021-10-14	81.800	83.400	80.600	83.000	75.098	3,045,712

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.