Advanced Power Electronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 78.800 | 80.200 | 77.300 | 80.000 | 80.000 | 304,657 |
| 2024-10-30 | 78.500 | 80.500 | 77.500 | 78.800 | 78.800 | 893,204 |
| 2024-10-29 | 77.500 | 77.500 | 76.000 | 77.100 | 77.100 | 405,100 |
| 2024-10-28 | 78.700 | 78.700 | 76.800 | 77.900 | 77.900 | 201,631 |
| 2024-10-25 | 78.200 | 78.300 | 77.800 | 77.900 | 77.900 | 211,442 |
| 2024-10-24 | 78.200 | 79.000 | 77.800 | 77.900 | 77.900 | 200,753 |
| 2024-10-23 | 79.300 | 79.800 | 78.500 | 78.600 | 78.600 | 206,615 |
| 2024-10-22 | 79.200 | 80.700 | 78.300 | 79.300 | 79.300 | 436,506 |
| 2024-10-21 | 77.100 | 79.300 | 77.000 | 79.200 | 79.200 | 397,420 |
| 2024-10-18 | 78.400 | 78.400 | 77.000 | 77.000 | 77.000 | 250,530 |
| 2024-10-17 | 77.700 | 78.800 | 77.400 | 77.800 | 77.800 | 188,092 |
| 2024-10-16 | 78.700 | 78.700 | 77.000 | 77.000 | 77.000 | 656,741 |
| 2024-10-15 | 77.400 | 79.200 | 77.400 | 78.500 | 78.500 | 246,933 |
| 2024-10-14 | 77.000 | 77.700 | 76.000 | 76.800 | 76.800 | 199,781 |
| 2024-10-11 | 77.800 | 77.900 | 76.000 | 76.700 | 76.700 | 331,828 |
| 2024-10-09 | 79.600 | 79.800 | 77.500 | 77.500 | 77.500 | 379,664 |
| 2024-10-08 | 80.700 | 80.700 | 78.200 | 79.000 | 79.000 | 1,114,848 |
| 2024-10-07 | 83.500 | 84.600 | 82.200 | 83.700 | 83.700 | 561,572 |
| 2024-10-04 | 82.200 | 83.500 | 82.200 | 82.700 | 82.700 | 424,764 |
| 2024-10-01 | 83.000 | 83.200 | 81.700 | 82.300 | 82.300 | 332,675 |
| 2024-09-30 | 82.000 | 83.300 | 81.200 | 82.600 | 82.600 | 382,809 |
| 2024-09-27 | 81.600 | 83.200 | 81.100 | 82.200 | 82.200 | 604,919 |
| 2024-09-26 | 82.800 | 84.500 | 81.600 | 81.600 | 81.600 | 650,861 |
| 2024-09-25 | 84.200 | 85.000 | 81.300 | 81.600 | 81.600 | 1,707,154 |
| 2024-09-24 | 81.400 | 84.000 | 80.100 | 83.000 | 83.000 | 1,307,601 |
| 2024-09-23 | 78.100 | 81.100 | 78.000 | 80.500 | 80.500 | 672,304 |
| 2024-09-20 | 78.400 | 78.500 | 77.400 | 77.600 | 77.600 | 144,971 |
| 2024-09-19 | 78.200 | 78.200 | 77.200 | 78.000 | 78.000 | 93,210 |
| 2024-09-18 | 78.400 | 78.400 | 77.000 | 77.200 | 77.200 | 147,218 |
| 2024-09-16 | 78.000 | 78.500 | 77.500 | 78.300 | 78.300 | 147,167 |
| 2024-09-13 | 76.000 | 77.400 | 75.800 | 77.400 | 77.400 | 260,783 |
| 2024-09-12 | 76.800 | 76.800 | 75.300 | 75.700 | 75.700 | 213,972 |
| 2024-09-11 | 74.100 | 75.300 | 74.100 | 75.100 | 75.100 | 105,372 |
| 2024-09-10 | 76.700 | 76.700 | 73.500 | 73.800 | 73.800 | 217,650 |
| 2024-09-09 | 73.500 | 76.000 | 73.500 | 76.000 | 76.000 | 237,539 |
| 2024-09-06 | 74.300 | 75.200 | 73.400 | 75.000 | 75.000 | 166,125 |
| 2024-09-05 | 75.000 | 76.000 | 73.700 | 74.300 | 74.300 | 265,754 |
| 2024-09-04 | 75.300 | 75.400 | 72.700 | 73.800 | 73.800 | 440,912 |
| 2024-09-03 | 78.400 | 78.800 | 77.100 | 77.500 | 77.500 | 220,155 |
| 2024-09-02 | 79.200 | 79.300 | 78.200 | 78.400 | 78.400 | 200,198 |
| 2024-08-30 | 79.300 | 79.900 | 78.900 | 79.000 | 79.000 | 183,321 |
| 2024-08-29 | 77.800 | 79.200 | 77.400 | 79.200 | 79.200 | 268,303 |
| 2024-08-28 | 78.700 | 78.800 | 77.700 | 78.300 | 78.300 | 176,443 |
| 2024-08-27 | 78.100 | 79.000 | 78.100 | 78.600 | 78.600 | 257,927 |
| 2024-08-26 | 77.400 | 78.000 | 77.400 | 77.500 | 77.500 | 210,750 |
| 2024-08-23 | 76.900 | 77.000 | 76.100 | 77.000 | 77.000 | 129,780 |
| 2024-08-22 | 77.200 | 77.700 | 76.400 | 77.000 | 77.000 | 193,312 |
| 2024-08-21 | 76.600 | 77.400 | 75.600 | 76.400 | 76.400 | 134,552 |
| 2024-08-20 | 76.000 | 77.000 | 75.500 | 76.400 | 76.400 | 293,072 |
| 2024-08-19 | 74.300 | 75.400 | 74.100 | 75.300 | 75.300 | 164,615 |
| 2024-08-16 | 75.000 | 75.200 | 74.300 | 74.300 | 74.300 | 193,308 |
| 2024-08-15 | 74.100 | 75.300 | 73.700 | 74.200 | 74.200 | 198,340 |
| 2024-08-14 | 75.200 | 75.200 | 74.100 | 74.100 | 74.100 | 244,118 |
| 2024-08-13 | 74.100 | 74.800 | 73.500 | 74.100 | 74.100 | 162,791 |
| 2024-08-12 | 73.800 | 74.400 | 73.500 | 73.600 | 73.600 | 192,951 |
| 2024-08-09 | 73.000 | 74.700 | 73.000 | 73.400 | 73.400 | 312,440 |
| 2024-08-08 | 70.700 | 72.800 | 70.700 | 71.600 | 71.600 | 280,560 |
| 2024-08-07 | 68.500 | 72.700 | 68.500 | 72.400 | 72.400 | 457,655 |
| 2024-08-06 | 70.000 | 70.000 | 62.900 | 68.200 | 68.200 | 892,403 |
| 2024-08-05 | 75.000 | 75.000 | 69.200 | 69.200 | 69.200 | 1,014,547 |
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.