Advanced Power Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	90.000	90.000	85.000	86.500	86.500	2,501,345
2025-02-04	80.900	84.200	80.700	84.200	84.200	801,153
2025-02-03	81.000	81.000	78.600	80.800	80.800	411,091
2025-01-22	81.300	82.000	81.000	82.000	82.000	649,701
2025-01-21	80.800	82.000	80.700	81.100	81.100	232,956
2025-01-20	80.600	81.600	80.400	81.100	81.100	190,581
2025-01-17	81.500	81.800	80.000	80.600	80.600	309,563
2025-01-16	81.900	82.500	81.100	81.100	81.100	319,960
2025-01-15	82.300	82.300	80.600	80.600	80.600	313,370
2025-01-14	80.700	82.000	80.500	82.000	82.000	340,055
2025-01-13	82.500	82.600	79.400	80.400	80.400	906,045
2025-01-10	83.300	84.800	83.100	83.200	83.200	456,908
2025-01-09	86.400	86.400	82.800	83.000	83.000	1,071,708
2025-01-08	87.700	88.100	86.400	86.600	86.600	965,936
2025-01-07	90.600	91.400	88.600	88.600	88.600	587,082
2025-01-06	88.700	90.700	88.000	90.200	90.200	615,676
2025-01-03	90.800	90.800	87.800	87.800	87.800	1,097,955
2025-01-02	91.500	92.300	90.300	90.600	90.600	500,345
2024-12-31	92.600	92.600	91.100	91.700	91.700	397,623
2024-12-30	94.000	94.000	92.600	92.600	92.600	507,144
2024-12-27	93.800	95.300	93.200	94.200	94.200	723,992
2024-12-26	95.000	95.900	93.800	93.800	93.800	1,487,986
2024-12-25	92.200	93.900	92.200	93.800	93.800	680,864
2024-12-24	93.200	95.400	92.100	92.100	92.100	1,380,609
2024-12-23	90.300	94.300	90.200	92.800	92.800	1,304,348
2024-12-20	89.500	90.800	89.100	89.200	89.200	471,034
2024-12-19	90.300	90.600	89.100	89.900	89.900	689,772
2024-12-18	89.800	91.300	88.000	91.300	91.300	677,400
2024-12-17	88.000	89.300	88.000	89.000	89.000	450,788
2024-12-16	90.800	90.800	87.600	87.900	87.900	842,314
2024-12-13	90.800	91.600	89.500	89.700	89.700	938,089
2024-12-12	95.300	95.900	91.400	91.500	91.500	1,800,213
2024-12-11	94.700	95.100	93.200	94.300	94.300	1,000,857
2024-12-10	95.000	96.000	93.400	93.900	93.900	1,662,183
2024-12-09	98.800	101.00	95.300	95.300	95.300	9,055,952
2024-12-06	94.100	98.000	93.400	97.500	97.500	4,871,199
2024-12-05	95.600	96.300	92.300	93.100	93.100	2,343,676
2024-12-04	91.200	96.400	90.600	95.400	95.400	2,896,031
2024-12-03	91.300	92.000	90.000	90.200	90.200	878,762
2024-12-02	91.800	92.300	90.200	90.200	90.200	723,675
2024-11-29	90.000	91.900	89.900	91.200	91.200	847,337
2024-11-28	92.500	93.200	88.200	89.800	89.800	2,956,794
2024-11-27	95.900	95.900	92.500	92.500	92.500	1,493,019
2024-11-26	96.600	96.600	94.700	95.000	95.000	1,635,596
2024-11-25	96.300	98.300	96.100	97.500	97.500	2,732,751
2024-11-22	96.000	97.900	95.200	95.900	95.900	3,213,180
2024-11-21	94.000	96.500	92.300	94.800	94.800	2,158,767
2024-11-20	97.900	98.800	94.600	95.000	95.000	4,666,248
2024-11-19	94.100	97.800	93.800	96.700	96.700	3,606,219
2024-11-18	95.400	95.400	92.200	93.000	93.000	2,259,154
2024-11-15	96.500	97.700	94.500	95.400	95.400	3,103,086
2024-11-14	95.000	98.500	94.900	96.300	96.300	5,207,075
2024-11-13	95.300	96.000	93.800	94.800	94.800	2,816,259
2024-11-12	98.000	99.500	94.500	94.700	94.700	5,034,176
2024-11-11	99.600	100.00	96.900	98.200	98.200	5,346,477
2024-11-08	99.000	102.00	96.200	99.000	99.000	17,311,195
2024-11-07	92.100	97.500	91.500	95.700	95.700	12,423,055
2024-11-06	92.600	96.400	91.000	91.900	91.900	17,758,961
2024-11-05	84.000	91.500	83.100	91.500	91.500	11,020,430
2024-11-04	80.700	84.200	80.000	83.200	83.200	1,176,228

← NewerPage 8 of 21 · 1,221 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.