Advanced Power Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	93.300	97.100	91.900	96.700	96.700	4,017,522
2026-01-19	90.900	96.000	90.800	94.800	94.800	3,808,607
2026-01-16	90.400	92.300	89.300	90.900	90.900	1,425,272
2026-01-15	90.700	91.200	90.100	90.100	90.100	694,449
2026-01-14	88.500	91.300	88.500	90.500	90.500	1,681,051
2026-01-13	90.400	90.400	88.000	88.500	88.500	936,300
2026-01-12	90.200	91.400	89.200	90.500	90.500	779,201
2026-01-09	88.700	89.400	87.100	88.800	88.800	604,250
2026-01-08	90.600	90.600	88.500	88.600	88.600	1,401,002
2026-01-07	91.400	91.600	90.500	90.800	90.800	872,026
2026-01-06	92.000	92.800	91.500	91.700	91.700	1,066,148
2026-01-05	93.200	93.300	90.200	90.800	90.800	1,162,878
2026-01-02	91.000	92.400	90.600	92.300	92.300	1,418,895
2025-12-31	90.000	90.900	90.000	90.100	90.100	464,773
2025-12-30	90.800	90.800	89.800	89.900	89.900	524,204
2025-12-29	91.500	91.600	90.800	90.800	90.800	583,457
2025-12-26	91.200	91.700	90.900	91.200	91.200	626,164
2025-12-24	90.900	92.400	90.700	90.900	90.900	1,462,042
2025-12-23	91.900	91.900	89.900	90.700	90.700	634,094
2025-12-22	90.300	91.800	89.900	91.500	91.500	1,144,250
2025-12-19	90.700	90.700	89.500	89.900	89.900	777,152
2025-12-18	90.800	90.800	89.300	89.800	89.800	939,006
2025-12-17	86.700	91.900	86.700	90.600	90.600	3,024,275
2025-12-16	87.500	87.800	85.300	86.500	86.500	759,049
2025-12-15	87.500	88.100	87.200	87.500	87.500	564,051
2025-12-12	89.000	89.600	88.300	88.700	88.700	534,005
2025-12-11	89.900	90.400	88.500	88.600	88.600	1,090,021
2025-12-10	89.500	90.000	89.000	89.100	89.100	1,167,100
2025-12-09	89.200	90.200	88.600	88.600	88.600	945,309
2025-12-08	88.000	89.800	87.100	89.300	89.300	1,127,096
2025-12-05	90.100	90.100	88.800	89.800	89.800	304,174
2025-12-04	91.400	91.700	89.800	89.800	89.800	486,029
2025-12-03	90.000	91.300	89.700	90.800	90.800	468,028
2025-12-02	91.200	91.500	89.300	89.300	89.300	952,573
2025-12-01	92.700	92.700	91.100	91.200	91.200	721,343
2025-11-28	92.200	93.400	91.300	93.000	93.000	2,349,247
2025-11-27	91.200	91.900	91.000	91.500	91.500	1,416,100
2025-11-26	90.700	91.600	90.400	90.800	90.800	791,050
2025-11-25	89.400	90.600	88.800	89.800	89.800	1,122,434
2025-11-24	89.200	89.300	87.000	88.100	88.100	1,084,263
2025-11-21	89.400	90.300	88.200	88.300	88.300	1,189,112
2025-11-20	90.100	92.300	89.600	91.000	91.000	2,010,424
2025-11-19	90.500	90.700	88.500	88.600	88.600	1,317,200
2025-11-18	91.100	92.600	90.000	90.000	90.000	1,797,120
2025-11-17	93.900	94.400	91.700	91.700	91.700	1,804,107
2025-11-14	95.100	96.100	92.800	93.100	93.100	1,989,350
2025-11-13	96.200	97.800	95.300	96.200	96.200	1,379,676
2025-11-12	96.500	96.900	95.500	96.200	96.200	1,074,316
2025-11-11	95.800	98.400	95.700	95.900	95.900	1,720,619
2025-11-10	96.600	97.100	95.200	95.600	95.600	1,713,397
2025-11-07	99.000	99.500	96.200	96.700	96.700	3,640,512
2025-11-06	101.50	102.00	100.00	101.00	101.00	3,086,674
2025-11-05	95.000	102.00	94.700	101.00	101.00	4,589,730
2025-11-04	101.00	101.50	97.500	97.500	97.500	2,782,933
2025-11-03	101.50	101.50	99.200	100.00	100.00	3,784,351
2025-10-31	101.00	105.50	100.50	102.50	102.50	8,857,747
2025-10-30	99.100	99.800	96.600	97.200	97.200	3,226,514
2025-10-29	101.00	101.50	99.000	99.100	99.100	3,329,295
2025-10-28	103.50	104.50	98.900	100.50	100.50	8,200,158
2025-10-27	104.00	107.00	101.00	106.50	106.50	8,730,001

← NewerPage 4 of 21 · 1,220 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.