Advanced Power Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	119.00	120.00	116.00	118.50	118.50	2,056,771
2026-04-27	122.00	122.00	112.00	119.00	119.00	3,981,645
2026-04-24	120.00	122.00	115.00	116.00	116.00	3,888,026
2026-04-23	129.00	130.50	115.50	117.00	117.00	7,537,041
2026-04-22	128.00	130.00	125.00	128.00	128.00	3,984,847
2026-04-21	129.00	138.00	126.50	128.00	128.00	8,874,192
2026-04-20	129.00	131.00	124.00	126.00	126.00	13,213,301
2026-04-17	115.00	127.50	114.50	127.50	127.50	10,599,431
2026-04-16	108.50	118.00	105.50	116.00	116.00	5,735,545
2026-04-15	111.50	111.50	107.50	109.00	109.00	2,053,341
2026-04-14	114.00	114.00	109.50	111.00	111.00	2,414,704
2026-04-13	108.00	112.00	107.00	111.00	111.00	2,752,501
2026-04-10	109.50	110.00	107.00	107.50	107.50	1,729,653
2026-04-09	109.50	109.50	107.00	108.00	108.00	2,063,308
2026-04-08	107.00	111.50	106.00	108.50	108.50	3,977,457
2026-04-07	102.00	104.50	100.50	104.00	104.00	1,642,068
2026-04-02	99.900	102.00	99.300	100.50	100.50	1,465,502
2026-04-01	99.700	100.50	98.900	99.300	99.300	1,018,425
2026-03-31	99.300	100.50	96.000	96.600	96.600	1,387,452
2026-03-30	100.50	100.50	97.900	99.300	99.300	1,901,326
2026-03-27	102.00	103.50	100.50	102.50	102.50	1,129,126
2026-03-26	106.00	107.00	103.50	103.50	103.50	1,624,813
2026-03-25	108.00	109.00	104.50	104.50	104.50	1,965,331
2026-03-24	106.50	107.00	103.50	105.50	105.50	2,154,035
2026-03-23	104.00	106.50	103.00	104.00	104.00	2,606,130
2026-03-20	113.00	114.50	107.00	107.50	107.50	5,402,442
2026-03-19	112.00	115.00	111.50	112.50	112.50	2,704,945
2026-03-18	113.50	115.50	111.00	114.00	114.00	4,317,896
2026-03-17	115.00	116.00	111.50	112.50	112.50	6,333,010
2026-03-16	115.00	116.50	108.00	112.50	112.50	16,082,098
2026-03-13	101.00	111.00	100.00	111.00	111.00	9,304,687
2026-03-12	101.50	103.00	100.50	101.00	101.00	3,302,697
2026-03-11	100.50	103.00	100.50	101.00	101.00	4,242,430
2026-03-10	98.200	101.50	97.600	99.100	99.100	2,961,880
2026-03-09	96.500	96.900	93.600	96.500	96.500	3,826,261
2026-03-06	96.800	102.00	96.700	101.00	101.00	4,905,390
2026-03-05	97.000	99.900	96.200	97.800	97.800	2,184,561
2026-03-04	97.600	98.900	93.600	94.600	94.600	2,462,040
2026-03-03	100.50	102.50	98.100	99.100	99.100	4,388,510
2026-03-02	96.000	100.00	94.700	98.800	98.800	3,725,929
2026-02-26	97.400	99.700	96.100	98.400	98.400	4,416,323
2026-02-25	96.000	96.000	94.300	95.500	95.500	833,011
2026-02-24	94.800	96.400	94.300	95.300	95.300	1,307,103
2026-02-23	90.600	95.200	90.500	94.900	94.900	2,214,698
2026-02-11	90.200	90.600	89.000	89.600	89.600	1,160,146
2026-02-10	91.000	91.900	90.000	90.200	90.200	801,100
2026-02-09	92.500	93.500	90.600	90.600	90.600	978,700
2026-02-06	93.100	93.500	88.300	89.900	89.900	1,445,005
2026-02-05	89.200	96.400	88.200	93.100	93.100	3,683,458
2026-02-04	88.100	89.800	88.000	89.800	89.800	561,606
2026-02-03	91.000	91.000	87.300	88.400	88.400	890,998
2026-02-02	90.700	90.800	88.200	88.800	88.800	1,301,631
2026-01-30	95.500	96.400	92.300	92.500	92.500	1,296,278
2026-01-29	99.000	100.50	95.500	95.500	95.500	4,841,268
2026-01-28	95.200	98.400	94.300	96.200	96.200	2,551,841
2026-01-27	96.300	96.800	95.000	95.000	95.000	1,000,340
2026-01-26	96.300	96.800	95.200	95.900	95.900	1,430,882
2026-01-23	101.00	101.00	96.800	96.900	96.900	2,950,786
2026-01-22	102.50	103.00	99.600	100.00	100.00	6,255,334
2026-01-21	96.000	101.00	95.700	98.200	98.200	7,616,369

← NewerPage 3 of 5 · 244 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.