Advanced Power Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	86.600	86.900	84.700	84.900	84.900	480,155
2025-07-28	87.600	87.600	85.400	86.800	86.800	770,100
2025-07-25	87.800	87.900	86.600	87.500	87.500	468,120
2025-07-24	86.800	89.500	86.300	88.000	88.000	983,325
2025-07-23	87.900	88.000	85.900	87.300	87.300	669,014
2025-07-22	89.200	90.000	86.500	87.200	87.200	1,790,605
2025-07-21	86.000	90.000	85.600	88.100	88.100	2,609,503
2025-07-18	82.000	86.500	81.800	85.500	85.500	2,082,150
2025-07-17	79.100	81.800	79.100	81.200	81.200	442,073
2025-07-16	77.700	81.200	77.700	79.100	79.100	518,020
2025-07-15	77.100	78.000	76.900	77.600	77.600	173,252
2025-07-14	77.800	77.800	76.800	77.100	77.100	149,120
2025-07-11	76.600	78.100	76.300	78.000	78.000	392,030
2025-07-10	76.200	77.300	76.000	76.600	76.600	200,899
2025-07-09	75.300	77.000	75.000	77.000	77.000	189,166
2025-07-08	76.300	76.300	75.100	75.300	75.300	481,821
2025-07-07	80.500	80.600	78.500	78.800	75.609	772,799
2025-07-04	81.500	81.600	79.800	79.800	76.569	472,690
2025-07-03	81.600	82.400	81.400	81.600	78.296	307,000
2025-07-02	81.000	81.700	80.900	81.200	77.912	191,478
2025-07-01	81.800	82.600	80.600	81.000	81.000	328,290
2025-06-30	84.600	84.600	81.300	81.400	81.400	372,601
2025-06-27	83.700	84.400	83.500	84.300	84.300	239,057
2025-06-26	83.500	84.400	83.500	83.700	83.700	213,815
2025-06-25	83.800	83.800	82.900	83.300	83.300	196,050
2025-06-24	81.500	83.500	81.500	83.100	83.100	226,149
2025-06-23	80.200	81.700	79.200	81.000	81.000	214,148
2025-06-20	82.700	82.800	80.500	82.000	82.000	377,017
2025-06-19	83.500	83.600	82.600	82.700	82.700	226,116
2025-06-18	84.300	84.700	84.000	84.100	84.100	135,166
2025-06-17	84.000	85.400	83.900	84.600	84.600	295,365
2025-06-16	83.000	84.200	82.500	83.700	83.700	182,051
2025-06-13	84.100	84.100	82.500	83.000	83.000	479,253
2025-06-12	85.000	85.200	84.700	84.700	84.700	228,101
2025-06-11	86.500	86.500	84.800	85.500	85.500	378,061
2025-06-10	84.700	86.600	84.600	86.500	86.500	754,210
2025-06-09	85.600	88.000	83.900	84.300	84.300	2,272,160
2025-06-06	80.800	81.800	80.400	81.200	81.200	232,050
2025-06-05	80.500	80.800	80.100	80.500	80.500	135,003
2025-06-04	80.700	81.000	80.100	80.600	80.600	165,187
2025-06-03	80.500	80.500	79.100	79.300	79.300	153,062
2025-06-02	80.000	80.000	78.300	78.800	78.800	309,026
2025-05-29	80.300	80.500	79.700	80.500	80.500	322,000
2025-05-28	81.500	81.500	79.400	79.500	79.500	192,074
2025-05-27	81.100	81.200	79.800	80.600	80.600	212,009
2025-05-26	80.800	81.600	80.100	80.100	80.100	181,021
2025-05-23	82.200	82.200	80.800	80.800	80.800	313,144
2025-05-22	80.300	82.200	80.000	81.800	81.800	501,250
2025-05-21	80.300	81.400	80.000	80.500	80.500	461,383
2025-05-20	79.900	80.200	79.200	79.700	79.700	205,101
2025-05-19	80.200	80.200	78.700	78.900	78.900	373,186
2025-05-16	80.000	80.700	79.500	80.400	80.400	349,003
2025-05-15	79.400	80.100	79.300	79.500	79.500	298,055
2025-05-14	79.300	80.500	78.600	80.300	80.300	479,065
2025-05-13	79.800	80.200	78.400	78.800	78.800	507,301
2025-05-12	77.700	78.900	77.700	78.700	78.700	439,020
2025-05-09	77.200	78.100	76.300	77.500	77.500	636,018
2025-05-08	76.200	78.500	75.400	77.100	77.100	1,432,361
2025-05-07	74.500	76.200	73.300	75.800	75.800	709,525
2025-05-06	72.000	73.000	71.600	72.900	72.900	209,102

← NewerPage 6 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.