Advanced Energy Solution Holding Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 999.00 | 999.00 | 944.00 | 963.00 | 896.34 | 10,638 |
| 2022-08-08 | 1,015.00 | 1,015.00 | 989.00 | 994.00 | 925.20 | 3,669 |
| 2022-08-05 | 1,000.00 | 1,045.00 | 999.00 | 1,030.00 | 958.71 | 7,689 |
| 2022-08-04 | 964.00 | 971.00 | 944.00 | 971.00 | 903.79 | 3,008 |
| 2022-08-03 | 961.00 | 978.00 | 953.00 | 969.00 | 901.93 | 2,841 |
| 2022-08-02 | 974.00 | 979.00 | 945.00 | 968.00 | 901.00 | 9,138 |
| 2022-08-01 | 1,055.00 | 1,060.00 | 996.00 | 1,000.00 | 930.78 | 7,418 |
| 2022-07-29 | 1,100.00 | 1,100.00 | 1,055.00 | 1,065.00 | 991.28 | 2,542 |
| 2022-07-28 | 1,100.00 | 1,110.00 | 1,070.00 | 1,075.00 | 1,000.59 | 2,259 |
| 2022-07-27 | 1,075.00 | 1,100.00 | 1,050.00 | 1,100.00 | 1,023.86 | 2,475 |
| 2022-07-26 | 1,075.00 | 1,090.00 | 1,065.00 | 1,070.00 | 995.94 | 2,493 |
| 2022-07-25 | 1,080.00 | 1,105.00 | 1,075.00 | 1,095.00 | 1,019.21 | 2,365 |
| 2022-07-22 | 1,170.00 | 1,180.00 | 1,100.00 | 1,110.00 | 1,033.17 | 6,619 |
| 2022-07-21 | 1,115.00 | 1,180.00 | 1,100.00 | 1,170.00 | 1,089.02 | 9,814 |
| 2022-07-20 | 1,085.00 | 1,130.00 | 1,085.00 | 1,095.00 | 1,019.21 | 7,063 |
| 2022-07-19 | 1,105.00 | 1,125.00 | 1,060.00 | 1,065.00 | 991.28 | 3,266 |
| 2022-07-18 | 1,095.00 | 1,130.00 | 1,095.00 | 1,110.00 | 1,033.17 | 5,361 |
| 2022-07-15 | 1,075.00 | 1,120.00 | 1,065.00 | 1,075.00 | 1,000.59 | 6,089 |
| 2022-07-14 | 1,055.00 | 1,080.00 | 1,040.00 | 1,070.00 | 995.94 | 2,250 |
| 2022-07-13 | 1,075.00 | 1,085.00 | 1,060.00 | 1,060.00 | 986.63 | 3,255 |
| 2022-07-12 | 1,050.00 | 1,055.00 | 1,015.00 | 1,040.00 | 954.05 | 3,330 |
| 2022-07-11 | 1,085.00 | 1,085.00 | 1,055.00 | 1,075.00 | 986.16 | 2,368 |
| 2022-07-08 | 1,055.00 | 1,090.00 | 1,045.00 | 1,080.00 | 990.75 | 6,200 |
| 2022-07-07 | 970.00 | 1,045.00 | 955.00 | 1,045.00 | 958.64 | 9,358 |
| 2022-07-06 | 950.00 | 966.00 | 937.00 | 960.00 | 880.66 | 2,017 |
| 2022-07-05 | 1,010.00 | 1,015.00 | 910.00 | 960.00 | 880.66 | 4,230 |
| 2022-07-04 | 945.00 | 980.00 | 943.00 | 980.00 | 899.01 | 2,710 |
| 2022-07-01 | 984.00 | 1,000.00 | 925.00 | 925.00 | 848.56 | 3,374 |
| 2022-06-30 | 1,055.00 | 1,055.00 | 970.00 | 970.00 | 889.84 | 4,813 |
| 2022-06-29 | 1,015.00 | 1,065.00 | 1,015.00 | 1,060.00 | 972.40 | 3,089 |
| 2022-06-28 | 1,050.00 | 1,050.00 | 1,010.00 | 1,035.00 | 949.46 | 1,952 |
| 2022-06-27 | 1,030.00 | 1,075.00 | 1,030.00 | 1,050.00 | 963.23 | 4,060 |
| 2022-06-24 | 948.00 | 1,005.00 | 948.00 | 997.00 | 914.61 | 3,902 |
| 2022-06-23 | 940.00 | 949.00 | 914.00 | 945.00 | 866.90 | 1,885 |
| 2022-06-22 | 956.00 | 956.00 | 912.00 | 912.00 | 836.63 | 4,077 |
| 2022-06-21 | 915.00 | 959.00 | 906.00 | 957.00 | 877.91 | 0 |
| 2022-06-20 | 966.00 | 966.00 | 915.00 | 915.00 | 839.38 | 4,324 |
| 2022-06-17 | 960.00 | 970.00 | 939.00 | 956.00 | 876.99 | 4,729 |
| 2022-06-16 | 1,045.00 | 1,045.00 | 974.00 | 974.00 | 893.51 | 6,767 |
| 2022-06-15 | 1,065.00 | 1,080.00 | 1,015.00 | 1,015.00 | 931.12 | 5,624 |
| 2022-06-14 | 1,125.00 | 1,135.00 | 1,020.00 | 1,065.00 | 976.99 | 10,986 |
| 2022-06-13 | 1,150.00 | 1,150.00 | 1,115.00 | 1,135.00 | 1,041.20 | 4,625 |
| 2022-06-10 | 1,155.00 | 1,195.00 | 1,140.00 | 1,195.00 | 1,096.24 | 5,551 |
| 2022-06-09 | 1,150.00 | 1,160.00 | 1,145.00 | 1,160.00 | 1,064.13 | 2,309 |
| 2022-06-08 | 1,165.00 | 1,180.00 | 1,130.00 | 1,130.00 | 1,036.61 | 2,688 |
| 2022-06-07 | 1,110.00 | 1,150.00 | 1,110.00 | 1,130.00 | 1,036.61 | 4,520 |
| 2022-06-06 | 1,090.00 | 1,100.00 | 1,080.00 | 1,095.00 | 1,004.51 | 2,852 |
| 2022-06-02 | 1,170.00 | 1,170.00 | 1,110.00 | 1,110.00 | 1,018.27 | 5,456 |
| 2022-06-01 | 1,150.00 | 1,190.00 | 1,145.00 | 1,160.00 | 1,064.13 | 3,788 |
| 2022-05-31 | 1,095.00 | 1,160.00 | 1,095.00 | 1,125.00 | 1,032.03 | 4,133 |
| 2022-05-30 | 1,135.00 | 1,165.00 | 1,120.00 | 1,125.00 | 1,032.03 | 5,109 |
| 2022-05-27 | 1,070.00 | 1,110.00 | 1,070.00 | 1,100.00 | 1,009.09 | 5,054 |
| 2022-05-26 | 1,055.00 | 1,090.00 | 1,035.00 | 1,035.00 | 949.46 | 3,022 |
| 2022-05-25 | 1,070.00 | 1,100.00 | 1,055.00 | 1,060.00 | 972.40 | 4,783 |
| 2022-05-24 | 1,140.00 | 1,150.00 | 1,080.00 | 1,080.00 | 990.75 | 4,911 |
| 2022-05-23 | 1,175.00 | 1,180.00 | 1,135.00 | 1,135.00 | 1,041.20 | 5,077 |
| 2022-05-20 | 1,115.00 | 1,220.00 | 1,110.00 | 1,220.00 | 1,119.18 | 12,116 |
| 2022-05-19 | 1,060.00 | 1,120.00 | 1,060.00 | 1,120.00 | 1,027.44 | 5,184 |
| 2022-05-18 | 1,095.00 | 1,100.00 | 1,065.00 | 1,090.00 | 999.92 | 2,399 |
| 2022-05-17 | 1,095.00 | 1,135.00 | 1,080.00 | 1,085.00 | 995.33 | 5,376 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 19.1000 TWD |
| 2025-07-10 | 12.5000 TWD |
| 2024-07-04 | 11.6000 TWD |
| 2023-07-12 | 19.0000 TWD |
| 2022-07-13 | 15.0000 TWD |
| 2021-08-11 | 5.3000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.