Advanced Energy Solution Holding Co., Ltd. 6781
TWSE · Taiwan · Producer Manufacturing
TWD 1,025.000.00 (0.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 1,025.00 | 0.00% | TWD 1,030.00 | TWD 1,035.00 | TWD 1,025.00 | 191.87K |
| 2026-10-01 | TWD 1,025.00 | +0.49% | TWD 1,020.00 | TWD 1,025.00 | TWD 1,010.00 | 157.22K |
| 2026-09-30 | TWD 1,020.00 | +0.99% | TWD 1,025.00 | TWD 1,030.00 | TWD 1,015.00 | 289.46K |
| 2026-09-29 | TWD 1,010.00 | +0.50% | TWD 1,015.00 | TWD 1,025.00 | TWD 1,010.00 | 236.48K |
| 2026-09-24 | TWD 1,005.00 | -0.99% | TWD 1,015.00 | TWD 1,015.00 | TWD 1,005.00 | 129.33K |
| 2026-09-23 | TWD 1,015.00 | 0.00% | TWD 1,025.00 | TWD 1,025.00 | TWD 1,010.00 | 165.22K |
| 2026-09-22 | TWD 1,015.00 | +0.50% | TWD 1,025.00 | TWD 1,030.00 | TWD 1,005.00 | 327.26K |
| 2026-09-21 | TWD 1,010.00 | 0.00% | TWD 1,015.00 | TWD 1,025.00 | TWD 1,010.00 | 187.82K |
| 2026-09-18 | TWD 1,010.00 | +1.41% | TWD 1,015.00 | TWD 1,020.00 | TWD 1,005.00 | 342.08K |
| 2026-09-17 | TWD 996.00 | -0.90% | TWD 1,015.00 | TWD 1,015.00 | TWD 995.00 | 220.38K |
| 2026-09-16 | TWD 1,005.00 | +2.34% | TWD 1,000.00 | TWD 1,010.00 | TWD 992.00 | 200.27K |
| 2026-09-15 | TWD 982.00 | -1.60% | TWD 998.00 | TWD 1,010.00 | TWD 982.00 | 278.23K |
| 2026-09-14 | TWD 998.00 | -0.70% | TWD 999.00 | TWD 1,015.00 | TWD 982.00 | 219.27K |
| 2026-09-11 | TWD 1,005.00 | -2.43% | TWD 1,010.00 | TWD 1,020.00 | TWD 997.00 | 310.70K |
| 2026-09-10 | TWD 1,030.00 | -3.29% | TWD 1,060.00 | TWD 1,060.00 | TWD 1,030.00 | 264.82K |
| 2026-09-09 | TWD 1,065.00 | 0.00% | TWD 1,070.00 | TWD 1,085.00 | TWD 1,055.00 | 262.91K |
| 2026-09-08 | TWD 1,065.00 | -1.39% | TWD 1,090.00 | TWD 1,090.00 | TWD 1,055.00 | 299.59K |
| 2026-09-07 | TWD 1,080.00 | -3.14% | TWD 1,135.00 | TWD 1,135.00 | TWD 1,075.00 | 435.74K |
| 2026-09-04 | TWD 1,115.00 | +5.19% | TWD 1,085.00 | TWD 1,115.00 | TWD 1,075.00 | 329.58K |
| 2026-09-03 | TWD 1,060.00 | -4.93% | TWD 1,120.00 | TWD 1,130.00 | TWD 1,055.00 | 620.54K |
| 2026-09-02 | TWD 1,115.00 | -3.46% | TWD 1,145.00 | TWD 1,170.00 | TWD 1,115.00 | 517.59K |
| 2026-09-01 | TWD 1,155.00 | +2.67% | TWD 1,140.00 | TWD 1,175.00 | TWD 1,135.00 | 750.08K |
| 2026-08-31 | TWD 1,125.00 | -0.44% | TWD 1,120.00 | TWD 1,135.00 | TWD 1,110.00 | 566.78K |
| 2026-08-28 | TWD 1,130.00 | -0.88% | TWD 1,105.00 | TWD 1,145.00 | TWD 1,105.00 | 1.21M |
| 2026-08-27 | TWD 1,140.00 | +9.62% | TWD 1,060.00 | TWD 1,140.00 | TWD 1,060.00 | 1.03M |
| 2026-08-26 | TWD 1,040.00 | -2.35% | TWD 1,065.00 | TWD 1,065.00 | TWD 1,035.00 | 636.97K |
| 2026-08-25 | TWD 1,065.00 | +1.91% | TWD 1,035.00 | TWD 1,065.00 | TWD 1,025.00 | 493.45K |
| 2026-08-24 | TWD 1,045.00 | -0.48% | TWD 1,050.00 | TWD 1,070.00 | TWD 1,045.00 | 207.46K |
| 2026-08-21 | TWD 1,050.00 | -2.33% | TWD 1,075.00 | TWD 1,075.00 | TWD 1,040.00 | 306.58K |
| 2026-08-20 | TWD 1,075.00 | +0.94% | TWD 1,075.00 | TWD 1,095.00 | TWD 1,050.00 | 413.30K |
| 2026-08-19 | TWD 1,065.00 | +0.47% | TWD 1,035.00 | TWD 1,065.00 | TWD 1,035.00 | 318.75K |
| 2026-08-18 | TWD 1,060.00 | -3.20% | TWD 1,100.00 | TWD 1,110.00 | TWD 1,055.00 | 515.40K |
| 2026-08-17 | TWD 1,095.00 | -2.23% | TWD 1,135.00 | TWD 1,135.00 | TWD 1,090.00 | 325.45K |
| 2026-08-14 | TWD 1,120.00 | -0.44% | TWD 1,130.00 | TWD 1,140.00 | TWD 1,115.00 | 457.58K |
| 2026-08-13 | TWD 1,125.00 | -1.75% | TWD 1,155.00 | TWD 1,160.00 | TWD 1,120.00 | 582.50K |
| 2026-08-12 | TWD 1,145.00 | -2.55% | TWD 1,190.00 | TWD 1,195.00 | TWD 1,140.00 | 1.29M |
| 2026-08-11 | TWD 1,175.00 | -1.67% | TWD 1,210.00 | TWD 1,230.00 | TWD 1,165.00 | 1.56M |
| 2026-08-10 | TWD 1,195.00 | +4.37% | TWD 1,160.00 | TWD 1,220.00 | TWD 1,140.00 | 1.71M |
| 2026-08-07 | TWD 1,145.00 | +5.05% | TWD 1,115.00 | TWD 1,190.00 | TWD 1,115.00 | 2.46M |
| 2026-08-06 | TWD 1,090.00 | +2.35% | TWD 1,045.00 | TWD 1,105.00 | TWD 1,045.00 | 1.01M |
| 2026-08-05 | TWD 1,065.00 | +5.45% | TWD 1,040.00 | TWD 1,080.00 | TWD 1,040.00 | 882.35K |
| 2026-08-04 | TWD 1,010.00 | +4.77% | TWD 958.00 | TWD 1,030.00 | TWD 956.00 | 738.28K |
| 2026-08-03 | TWD 964.00 | +5.24% | TWD 912.00 | TWD 983.00 | TWD 905.00 | 447.11K |
| 2026-07-31 | TWD 916.00 | +8.79% | TWD 904.00 | TWD 924.00 | TWD 901.00 | 378.32K |
| 2026-07-30 | TWD 842.00 | -3.22% | TWD 853.00 | TWD 886.00 | TWD 838.00 | 554.18K |
| 2026-07-29 | TWD 870.00 | -4.92% | TWD 922.00 | TWD 934.00 | TWD 840.00 | 1.00M |
| 2026-07-28 | TWD 915.00 | -7.58% | TWD 961.00 | TWD 961.00 | TWD 915.00 | 432.39K |
| 2026-07-27 | TWD 990.00 | +0.10% | TWD 995.00 | TWD 997.00 | TWD 967.00 | 383.10K |
| 2026-07-24 | TWD 989.00 | -3.04% | TWD 1,000.00 | TWD 1,015.00 | TWD 989.00 | 355.58K |
| 2026-07-23 | TWD 1,020.00 | +1.49% | TWD 1,010.00 | TWD 1,025.00 | TWD 987.00 | 423.20K |
| 2026-07-22 | TWD 1,005.00 | +3.72% | TWD 995.00 | TWD 1,020.00 | TWD 985.00 | 621.33K |
| 2026-07-21 | TWD 969.00 | +4.64% | TWD 960.00 | TWD 972.00 | TWD 933.00 | 398.15K |
| 2026-07-20 | TWD 926.00 | -3.54% | TWD 970.00 | TWD 975.00 | TWD 894.00 | 1.00M |
| 2026-07-17 | TWD 960.00 | -8.13% | TWD 1,010.00 | TWD 1,020.00 | TWD 946.00 | 1.18M |
| 2026-07-16 | TWD 1,045.00 | +0.48% | TWD 1,040.00 | TWD 1,050.00 | TWD 1,005.00 | 561.73K |
| 2026-07-15 | TWD 1,040.00 | -1.89% | TWD 1,060.00 | TWD 1,070.00 | TWD 1,040.00 | 772.23K |
| 2026-07-14 | TWD 1,060.00 | -4.07% | TWD 1,120.00 | TWD 1,120.00 | TWD 1,000.00 | 1.11M |
| 2026-07-13 | TWD 1,105.00 | -2.21% | TWD 1,145.00 | TWD 1,165.00 | TWD 1,100.00 | 578.65K |
| 2026-07-10 | TWD 1,130.00 | 0.00% | TWD 1,130.00 | TWD 1,130.00 | TWD 1,130.00 | 0 |
| 2026-07-09 | TWD 1,130.00 | -3.00% | TWD 1,165.00 | TWD 1,175.00 | TWD 1,130.00 | 668.14K |
| 2026-07-08 | TWD 1,165.00 | -0.85% | TWD 1,200.00 | TWD 1,265.00 | TWD 1,155.00 | 1.97M |
| 2026-07-07 | TWD 1,175.00 | -6.00% | TWD 1,260.00 | TWD 1,290.00 | TWD 1,175.00 | 1.62M |
| 2026-07-06 | TWD 1,250.00 | +2.04% | TWD 1,290.00 | TWD 1,335.00 | TWD 1,235.00 | 2.54M |
| 2026-07-03 | TWD 1,225.00 | +1.66% | TWD 1,195.00 | TWD 1,235.00 | TWD 1,185.00 | 1.03M |
| 2026-07-02 | TWD 1,205.00 | +2.12% | TWD 1,175.00 | TWD 1,215.00 | TWD 1,155.00 | 812.16K |
| 2026-07-01 | TWD 1,180.00 | 0.00% | TWD 1,190.00 | TWD 1,205.00 | TWD 1,175.00 | 1.14M |
| 2026-06-30 | TWD 1,180.00 | +4.42% | TWD 1,145.00 | TWD 1,215.00 | TWD 1,135.00 | 1.41M |
| 2026-06-29 | TWD 1,130.00 | +2.26% | TWD 1,105.00 | TWD 1,150.00 | TWD 1,085.00 | 759.47K |
| 2026-06-26 | TWD 1,105.00 | -7.14% | TWD 1,170.00 | TWD 1,175.00 | TWD 1,085.00 | 1.42M |
| 2026-06-25 | TWD 1,190.00 | +2.15% | TWD 1,180.00 | TWD 1,205.00 | TWD 1,160.00 | 997.56K |
| 2026-06-24 | TWD 1,165.00 | -0.43% | TWD 1,160.00 | TWD 1,170.00 | TWD 1,145.00 | 585.51K |
| 2026-06-23 | TWD 1,170.00 | -2.90% | TWD 1,200.00 | TWD 1,225.00 | TWD 1,165.00 | 1.04M |
| 2026-06-22 | TWD 1,205.00 | +2.12% | TWD 1,195.00 | TWD 1,225.00 | TWD 1,180.00 | 1.24M |
| 2026-06-18 | TWD 1,180.00 | +0.43% | TWD 1,180.00 | TWD 1,190.00 | TWD 1,140.00 | 1.08M |
| 2026-06-17 | TWD 1,175.00 | +1.73% | TWD 1,140.00 | TWD 1,185.00 | TWD 1,140.00 | 609.67K |
| 2026-06-16 | TWD 1,155.00 | -1.28% | TWD 1,195.00 | TWD 1,210.00 | TWD 1,155.00 | 1.03M |
| 2026-06-15 | TWD 1,170.00 | +2.18% | TWD 1,170.00 | TWD 1,210.00 | TWD 1,160.00 | 1.28M |
| 2026-06-12 | TWD 1,145.00 | -0.87% | TWD 1,180.00 | TWD 1,190.00 | TWD 1,140.00 | 1.16M |
| 2026-06-11 | TWD 1,155.00 | +6.94% | TWD 1,080.00 | TWD 1,155.00 | TWD 1,065.00 | 2.06M |
| 2026-06-10 | TWD 1,080.00 | -5.68% | TWD 1,110.00 | TWD 1,135.00 | TWD 1,070.00 | 1.54M |
| 2026-06-09 | TWD 1,145.00 | +8.02% | TWD 1,085.00 | TWD 1,165.00 | TWD 1,060.00 | 1.33M |
| 2026-06-08 | TWD 1,060.00 | -6.61% | TWD 1,030.00 | TWD 1,065.00 | TWD 1,025.00 | 1.42M |
| 2026-06-05 | TWD 1,135.00 | -1.73% | TWD 1,160.00 | TWD 1,160.00 | TWD 1,100.00 | 933.96K |
| 2026-06-04 | TWD 1,155.00 | -4.55% | TWD 1,200.00 | TWD 1,245.00 | TWD 1,155.00 | 1.89M |
| 2026-06-03 | TWD 1,210.00 | +7.08% | TWD 1,140.00 | TWD 1,230.00 | TWD 1,125.00 | 2.14M |
| 2026-06-02 | TWD 1,130.00 | -5.83% | TWD 1,205.00 | TWD 1,205.00 | TWD 1,100.00 | 1.69M |
| 2026-06-01 | TWD 1,200.00 | +3.45% | TWD 1,180.00 | TWD 1,225.00 | TWD 1,175.00 | 1.44M |
| 2026-05-29 | TWD 1,160.00 | 0.00% | TWD 1,185.00 | TWD 1,210.00 | TWD 1,150.00 | 1.08M |
| 2026-05-28 | TWD 1,160.00 | -3.73% | TWD 1,220.00 | TWD 1,245.00 | TWD 1,150.00 | 1.38M |
| 2026-05-27 | TWD 1,205.00 | -3.21% | TWD 1,265.00 | TWD 1,300.00 | TWD 1,195.00 | 1.58M |