Advanced Power Electronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 152.00 | 158.00 | 150.50 | 150.50 | 150.50 | 1,527,652 |
| 2026-10-19 | 155.00 | 155.00 | 148.00 | 153.00 | 153.00 | 2,511,059 |
| 2026-10-16 | 161.00 | 164.50 | 159.00 | 160.00 | 160.00 | 1,330,213 |
| 2026-10-15 | 164.00 | 165.00 | 158.50 | 160.00 | 160.00 | 2,730,214 |
| 2026-10-14 | 169.00 | 172.00 | 166.50 | 170.00 | 170.00 | 1,272,339 |
| 2026-10-13 | 174.00 | 174.00 | 164.00 | 166.50 | 166.50 | 3,085,673 |
| 2026-10-12 | 178.50 | 181.50 | 176.00 | 176.50 | 176.50 | 2,394,252 |
| 2026-10-08 | 189.50 | 191.50 | 180.00 | 180.50 | 180.50 | 5,273,457 |
| 2026-10-07 | 194.00 | 195.00 | 190.50 | 191.00 | 191.00 | 6,305,788 |
| 2026-10-06 | 204.50 | 204.50 | 191.00 | 199.50 | 199.50 | 14,784,679 |
| 2026-10-05 | 193.00 | 205.00 | 192.00 | 205.00 | 205.00 | 15,490,021 |
| 2026-10-02 | 182.50 | 192.00 | 180.00 | 186.50 | 186.50 | 5,564,205 |
| 2026-10-01 | 177.00 | 184.00 | 177.00 | 181.50 | 181.50 | 3,873,632 |
| 2026-09-30 | 179.00 | 180.00 | 175.00 | 176.00 | 176.00 | 1,152,477 |
| 2026-09-29 | 174.50 | 181.50 | 174.50 | 176.50 | 176.50 | 982,431 |
| 2026-09-24 | 179.50 | 184.50 | 175.50 | 176.00 | 176.00 | 2,521,013 |
| 2026-09-23 | 180.00 | 183.50 | 175.00 | 180.50 | 180.50 | 3,464,751 |
| 2026-09-22 | 177.00 | 180.50 | 175.00 | 176.50 | 176.50 | 2,669,630 |
| 2026-09-21 | 177.50 | 178.00 | 172.50 | 173.50 | 173.50 | 1,680,814 |
| 2026-09-18 | 172.50 | 177.00 | 169.50 | 177.00 | 177.00 | 4,883,979 |
| 2026-09-17 | 173.50 | 175.50 | 168.50 | 169.00 | 169.00 | 2,041,901 |
| 2026-09-16 | 165.50 | 176.00 | 165.50 | 173.50 | 173.50 | 2,799,207 |
| 2026-09-15 | 166.50 | 172.00 | 164.50 | 165.00 | 165.00 | 1,796,756 |
| 2026-09-14 | 158.00 | 170.50 | 158.00 | 166.50 | 166.50 | 2,663,600 |
| 2026-09-11 | 164.50 | 166.00 | 162.00 | 162.00 | 162.00 | 1,611,217 |
| 2026-09-10 | 168.00 | 170.50 | 166.00 | 168.00 | 168.00 | 1,984,518 |
| 2026-09-09 | 170.50 | 173.50 | 169.00 | 170.50 | 170.50 | 1,656,374 |
| 2026-09-08 | 179.50 | 180.00 | 170.50 | 170.50 | 170.50 | 4,032,447 |
| 2026-09-07 | 183.50 | 186.50 | 180.00 | 181.00 | 181.00 | 3,098,833 |
| 2026-09-04 | 178.50 | 185.50 | 174.50 | 180.50 | 180.50 | 3,466,931 |
| 2026-09-03 | 179.00 | 184.50 | 173.00 | 173.00 | 173.00 | 3,541,636 |
| 2026-09-02 | 179.00 | 182.50 | 177.00 | 177.00 | 177.00 | 1,840,632 |
| 2026-09-01 | 179.50 | 185.00 | 179.50 | 182.00 | 182.00 | 2,283,831 |
| 2026-08-31 | 183.00 | 185.50 | 177.50 | 178.50 | 178.50 | 2,695,996 |
| 2026-08-28 | 186.00 | 200.00 | 186.00 | 187.50 | 187.50 | 10,983,666 |
| 2026-08-27 | 186.00 | 190.00 | 182.00 | 185.00 | 185.00 | 4,623,657 |
| 2026-08-26 | 177.50 | 188.00 | 175.50 | 186.00 | 186.00 | 6,541,979 |
| 2026-08-25 | 177.00 | 178.50 | 169.50 | 177.50 | 177.50 | 3,017,888 |
| 2026-08-24 | 178.00 | 185.50 | 177.50 | 177.50 | 177.50 | 2,888,591 |
| 2026-08-21 | 180.50 | 181.00 | 176.00 | 177.50 | 177.50 | 2,428,777 |
| 2026-08-20 | 186.00 | 189.50 | 176.00 | 179.50 | 179.50 | 6,488,846 |
| 2026-08-19 | 181.00 | 202.00 | 179.50 | 183.50 | 183.50 | 11,587,933 |
| 2026-08-18 | 196.50 | 210.50 | 185.00 | 186.50 | 186.50 | 12,955,426 |
| 2026-08-17 | 187.00 | 197.50 | 180.50 | 195.50 | 195.50 | 7,429,444 |
| 2026-08-14 | 202.50 | 202.50 | 185.00 | 185.00 | 185.00 | 11,947,176 |
| 2026-08-13 | 187.00 | 202.00 | 187.00 | 202.00 | 202.00 | 10,901,636 |
| 2026-08-12 | 184.00 | 190.00 | 183.50 | 184.00 | 184.00 | 4,759,673 |
| 2026-08-11 | 178.00 | 191.50 | 176.50 | 184.00 | 184.00 | 7,419,311 |
| 2026-08-10 | 175.50 | 181.50 | 174.00 | 179.00 | 179.00 | 5,015,523 |
| 2026-08-07 | 183.00 | 184.00 | 169.50 | 172.00 | 172.00 | 6,665,992 |
| 2026-08-06 | 177.50 | 186.50 | 171.00 | 186.50 | 186.50 | 6,196,147 |
| 2026-08-05 | 190.50 | 192.00 | 178.50 | 179.50 | 179.50 | 10,795,980 |
| 2026-08-04 | 171.50 | 187.00 | 165.50 | 180.00 | 180.00 | 10,847,465 |
| 2026-08-03 | 158.00 | 179.50 | 155.50 | 171.00 | 171.00 | 10,795,345 |
| 2026-07-31 | 173.50 | 173.50 | 159.50 | 163.50 | 163.50 | 14,454,277 |
| 2026-07-30 | 164.50 | 175.50 | 158.00 | 158.00 | 158.00 | 7,905,351 |
| 2026-07-29 | 193.00 | 195.00 | 175.50 | 175.50 | 175.50 | 4,775,744 |
| 2026-07-28 | 195.50 | 208.00 | 195.00 | 195.00 | 195.00 | 4,116,472 |
| 2026-07-27 | 216.50 | 219.00 | 196.00 | 216.50 | 216.50 | 2,765,168 |
| 2026-07-24 | 221.50 | 234.00 | 215.50 | 217.00 | 217.00 | 2,193,647 |
Page 1 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.