Advanced Power Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	74.900	74.900	70.300	71.500	71.500	563,093
2025-05-02	74.800	75.100	73.700	74.200	74.200	516,630
2025-04-30	75.100	75.500	73.500	73.700	73.700	505,003
2025-04-29	74.700	74.900	74.000	74.900	74.900	426,965
2025-04-28	73.000	73.700	72.800	73.600	73.600	474,428
2025-04-25	72.200	72.700	71.700	72.000	72.000	592,025
2025-04-24	70.500	70.800	69.500	69.900	69.900	380,839
2025-04-23	70.000	70.800	69.500	69.900	69.900	418,746
2025-04-22	67.800	69.400	67.800	67.800	67.800	574,842
2025-04-21	71.300	71.400	69.000	69.000	69.000	667,252
2025-04-18	73.600	75.600	70.800	71.300	71.300	2,024,984
2025-04-17	69.900	70.300	68.100	70.000	70.000	384,541
2025-04-16	71.500	71.500	69.600	70.000	70.000	596,544
2025-04-15	69.300	71.900	69.000	71.900	71.900	774,591
2025-04-14	69.700	71.400	67.600	68.600	68.600	1,395,884
2025-04-11	60.600	66.200	60.600	66.100	66.100	879,562
2025-04-10	66.200	66.300	65.000	66.300	66.300	719,997
2025-04-09	62.900	63.000	60.300	60.300	60.300	987,049
2025-04-08	67.000	68.100	67.000	67.000	67.000	790,022
2025-04-07	74.400	74.400	74.400	74.400	74.400	45,571
2025-04-02	82.500	83.200	81.400	82.600	82.600	414,087
2025-04-01	81.100	83.300	80.900	83.000	83.000	584,245
2025-03-31	83.900	84.100	80.100	80.600	80.600	1,191,625
2025-03-28	88.500	88.500	85.600	86.900	86.900	821,634
2025-03-27	89.700	89.700	88.100	88.200	88.200	769,265
2025-03-26	91.600	94.300	90.000	90.300	90.300	1,354,224
2025-03-25	97.000	97.300	90.700	90.700	90.700	5,200,987
2025-03-24	91.800	95.500	91.800	95.500	95.500	2,839,187
2025-03-21	87.100	88.000	86.100	86.900	86.900	371,660
2025-03-20	84.900	87.000	84.900	86.500	86.500	356,922
2025-03-19	86.000	86.000	84.600	84.600	84.600	281,655
2025-03-18	85.400	86.300	85.400	85.500	85.500	224,657
2025-03-17	87.200	87.300	85.200	85.400	85.400	222,574
2025-03-14	85.500	86.200	85.000	85.800	85.800	143,792
2025-03-13	87.100	88.600	85.200	85.300	85.300	237,548
2025-03-12	87.700	87.800	86.100	87.100	87.100	248,054
2025-03-11	87.800	87.800	84.300	85.800	85.800	751,935
2025-03-10	88.200	89.000	87.300	87.600	87.600	232,575
2025-03-07	88.800	89.300	87.500	87.900	87.900	300,794
2025-03-06	89.900	91.000	88.500	88.500	88.500	317,967
2025-03-05	90.000	90.700	89.600	89.900	89.900	250,503
2025-03-04	87.900	90.000	86.500	89.600	89.600	402,635
2025-03-03	90.600	91.300	88.000	88.800	88.800	961,260
2025-02-27	93.900	94.600	92.000	92.000	92.000	637,251
2025-02-26	94.000	94.200	93.300	93.600	93.600	312,651
2025-02-25	94.000	94.600	93.500	93.500	93.500	431,381
2025-02-24	93.300	95.100	93.300	94.400	94.400	447,709
2025-02-21	96.300	96.300	94.500	94.500	94.500	443,153
2025-02-20	96.400	96.800	95.300	95.800	95.800	1,152,561
2025-02-19	94.700	96.000	93.600	95.500	95.500	1,527,795
2025-02-18	93.000	94.300	93.000	93.600	93.600	860,892
2025-02-17	92.300	93.200	92.300	92.700	92.700	584,236
2025-02-14	92.200	92.500	91.700	92.300	92.300	361,913
2025-02-13	92.100	93.000	92.100	92.500	92.500	467,594
2025-02-12	92.400	92.800	91.600	92.200	92.200	568,363
2025-02-11	92.800	95.500	92.300	92.600	92.600	1,692,320
2025-02-10	91.200	92.300	90.500	92.000	92.000	803,307
2025-02-07	90.100	91.500	89.500	91.300	91.300	971,043
2025-02-06	87.600	92.000	87.600	90.800	90.800	2,792,973
2025-02-05	90.000	90.000	85.000	86.500	86.500	2,501,345

← NewerPage 7 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.