Advanced Power Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	99.700	103.50	99.000	102.00	102.00	5,968,530
2025-10-22	105.50	106.00	100.00	101.50	101.50	13,775,364
2025-10-21	98.400	105.50	98.400	105.50	105.50	17,366,669
2025-10-20	94.700	96.800	94.400	96.300	96.300	2,438,382
2025-10-17	95.300	95.300	92.800	92.900	92.900	768,248
2025-10-16	95.000	96.400	94.000	94.600	94.600	2,020,716
2025-10-15	89.400	94.700	88.700	94.700	94.700	2,573,439
2025-10-14	92.500	92.900	89.000	89.400	89.400	905,710
2025-10-13	88.500	91.700	88.500	91.700	91.700	1,055,515
2025-10-09	92.600	93.300	91.700	92.600	92.600	998,688
2025-10-08	93.200	93.200	90.800	92.500	92.500	2,350,608
2025-10-07	95.200	95.800	94.800	94.900	94.900	1,048,538
2025-10-03	95.700	97.300	94.600	94.600	94.600	2,097,132
2025-10-02	96.300	97.600	94.500	95.000	95.000	1,800,125
2025-10-01	95.400	97.300	95.000	95.900	95.900	2,244,305
2025-09-30	93.200	94.500	92.200	94.500	94.500	916,170
2025-09-29	92.400	92.400	92.400	92.400	92.400	0
2025-09-26	93.200	93.200	90.900	92.400	92.400	1,349,410
2025-09-25	94.800	95.400	93.200	93.200	93.200	1,550,481
2025-09-24	95.600	96.300	93.500	95.300	95.300	2,029,614
2025-09-23	95.500	95.900	93.700	95.500	95.500	2,537,323
2025-09-22	96.200	96.700	94.200	95.000	95.000	2,855,021
2025-09-19	96.000	98.200	94.000	95.800	95.800	4,782,292
2025-09-18	94.700	97.400	94.600	96.000	96.000	7,040,115
2025-09-17	92.000	95.500	91.300	93.200	93.200	3,767,072
2025-09-16	92.500	94.600	92.000	92.300	92.300	3,255,422
2025-09-15	95.000	95.100	91.600	92.600	92.600	3,763,044
2025-09-12	91.500	98.000	90.700	95.000	95.000	10,526,135
2025-09-11	91.400	96.800	89.300	89.600	89.600	6,981,040
2025-09-10	92.000	92.100	88.900	89.300	89.300	2,408,778
2025-09-09	94.100	94.900	92.300	92.500	92.500	2,513,001
2025-09-08	92.500	94.100	91.000	93.200	93.200	2,515,293
2025-09-05	92.000	92.700	89.300	91.800	91.800	2,102,357
2025-09-04	91.200	94.000	90.100	91.000	91.000	3,606,616
2025-09-03	84.000	91.600	83.900	90.800	90.800	2,772,671
2025-09-02	83.700	84.500	82.700	83.800	83.800	348,162
2025-09-01	85.600	85.900	83.000	83.300	83.300	642,490
2025-08-29	87.700	87.700	85.300	86.200	86.200	377,594
2025-08-28	88.300	88.700	86.700	87.000	87.000	436,072
2025-08-27	87.100	88.300	86.700	87.800	87.800	826,268
2025-08-26	86.000	87.000	85.300	86.500	86.500	450,904
2025-08-25	85.200	87.000	84.500	85.800	85.800	1,044,801
2025-08-22	84.000	84.000	82.700	83.400	83.400	314,050
2025-08-21	83.000	84.100	83.000	83.300	83.300	309,002
2025-08-20	83.800	83.800	82.000	82.200	82.200	465,016
2025-08-19	85.400	85.400	83.800	83.800	83.800	374,060
2025-08-18	84.600	84.800	83.800	84.800	84.800	373,047
2025-08-15	86.500	86.500	84.100	84.900	84.900	616,212
2025-08-14	83.000	85.700	83.000	85.700	85.700	1,147,670
2025-08-13	82.000	84.200	82.000	82.400	82.400	1,483,021
2025-08-12	79.600	82.100	79.600	82.000	82.000	889,409
2025-08-11	80.000	80.000	78.500	79.600	79.600	366,086
2025-08-08	79.800	80.600	79.300	79.600	79.600	528,000
2025-08-07	80.100	80.500	79.200	79.600	79.600	464,019
2025-08-06	80.500	80.500	79.300	79.500	79.500	460,176
2025-08-05	79.900	81.000	79.600	80.400	80.400	557,134
2025-08-04	80.400	80.400	78.800	79.400	79.400	862,400
2025-08-01	80.000	81.300	79.100	80.800	80.800	867,441
2025-07-31	82.500	82.800	80.600	81.000	81.000	726,537
2025-07-30	85.000	85.000	80.500	82.400	82.400	1,844,709

← NewerPage 5 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.