Advanced Power Electronics Corp 8261
TWSE · Taiwan · Electronic Technology
TWD 186.50+5.00 (+2.75%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 186.50 | +2.75% | TWD 182.50 | TWD 192.00 | TWD 180.00 | 4.41M |
| 2026-10-01 | TWD 181.50 | +3.13% | TWD 177.00 | TWD 184.00 | TWD 177.00 | 3.87M |
| 2026-09-30 | TWD 176.00 | -0.28% | TWD 179.00 | TWD 180.00 | TWD 175.00 | 1.15M |
| 2026-09-29 | TWD 176.50 | +0.28% | TWD 174.50 | TWD 181.50 | TWD 174.50 | 982.43K |
| 2026-09-24 | TWD 176.00 | -2.49% | TWD 179.50 | TWD 184.50 | TWD 175.50 | 2.52M |
| 2026-09-23 | TWD 180.50 | +2.27% | TWD 180.00 | TWD 183.50 | TWD 175.00 | 3.46M |
| 2026-09-22 | TWD 176.50 | +1.73% | TWD 177.00 | TWD 180.50 | TWD 175.00 | 2.67M |
| 2026-09-21 | TWD 173.50 | -1.98% | TWD 177.50 | TWD 178.00 | TWD 172.50 | 1.68M |
| 2026-09-18 | TWD 177.00 | +4.73% | TWD 172.50 | TWD 177.00 | TWD 169.50 | 4.88M |
| 2026-09-17 | TWD 169.00 | -2.59% | TWD 173.50 | TWD 175.50 | TWD 168.50 | 2.04M |
| 2026-09-16 | TWD 173.50 | +5.15% | TWD 165.50 | TWD 176.00 | TWD 165.50 | 2.80M |
| 2026-09-15 | TWD 165.00 | -0.90% | TWD 166.50 | TWD 172.00 | TWD 164.50 | 1.80M |
| 2026-09-14 | TWD 166.50 | +2.78% | TWD 158.00 | TWD 170.50 | TWD 158.00 | 2.66M |
| 2026-09-11 | TWD 162.00 | -3.57% | TWD 164.50 | TWD 166.00 | TWD 162.00 | 1.61M |
| 2026-09-10 | TWD 168.00 | -1.47% | TWD 168.00 | TWD 170.50 | TWD 166.00 | 1.98M |
| 2026-09-09 | TWD 170.50 | 0.00% | TWD 170.50 | TWD 173.50 | TWD 169.00 | 1.66M |
| 2026-09-08 | TWD 170.50 | -5.80% | TWD 179.50 | TWD 180.00 | TWD 170.50 | 4.03M |
| 2026-09-07 | TWD 181.00 | +0.28% | TWD 183.50 | TWD 186.50 | TWD 180.00 | 3.10M |
| 2026-09-04 | TWD 180.50 | +4.34% | TWD 178.50 | TWD 185.50 | TWD 174.50 | 3.47M |
| 2026-09-03 | TWD 173.00 | -2.26% | TWD 179.00 | TWD 184.50 | TWD 173.00 | 3.54M |
| 2026-09-02 | TWD 177.00 | -2.75% | TWD 179.00 | TWD 182.50 | TWD 177.00 | 1.84M |
| 2026-09-01 | TWD 182.00 | +1.96% | TWD 179.50 | TWD 185.00 | TWD 179.50 | 2.28M |
| 2026-08-31 | TWD 178.50 | -4.80% | TWD 183.00 | TWD 185.50 | TWD 177.50 | 2.70M |
| 2026-08-28 | TWD 187.50 | +1.35% | TWD 186.00 | TWD 200.00 | TWD 186.00 | 10.98M |
| 2026-08-27 | TWD 185.00 | -0.54% | TWD 186.00 | TWD 190.00 | TWD 182.00 | 4.62M |
| 2026-08-26 | TWD 186.00 | +4.79% | TWD 177.50 | TWD 188.00 | TWD 175.50 | 6.54M |
| 2026-08-25 | TWD 177.50 | 0.00% | TWD 177.00 | TWD 178.50 | TWD 169.50 | 3.02M |
| 2026-08-24 | TWD 177.50 | 0.00% | TWD 178.00 | TWD 185.50 | TWD 177.50 | 2.89M |
| 2026-08-21 | TWD 177.50 | -1.11% | TWD 180.50 | TWD 181.00 | TWD 176.00 | 2.43M |
| 2026-08-20 | TWD 179.50 | -2.18% | TWD 186.00 | TWD 189.50 | TWD 176.00 | 6.49M |
| 2026-08-19 | TWD 183.50 | -1.61% | TWD 181.00 | TWD 202.00 | TWD 179.50 | 11.59M |
| 2026-08-18 | TWD 186.50 | -4.60% | TWD 196.50 | TWD 210.50 | TWD 185.00 | 12.96M |
| 2026-08-17 | TWD 195.50 | +5.68% | TWD 187.00 | TWD 197.50 | TWD 180.50 | 7.43M |
| 2026-08-14 | TWD 185.00 | -8.42% | TWD 202.50 | TWD 202.50 | TWD 185.00 | 11.95M |
| 2026-08-13 | TWD 202.00 | +9.78% | TWD 187.00 | TWD 202.00 | TWD 187.00 | 10.90M |
| 2026-08-12 | TWD 184.00 | 0.00% | TWD 184.00 | TWD 190.00 | TWD 183.50 | 4.76M |
| 2026-08-11 | TWD 184.00 | +2.79% | TWD 178.00 | TWD 191.50 | TWD 176.50 | 7.42M |
| 2026-08-10 | TWD 179.00 | +4.07% | TWD 175.50 | TWD 181.50 | TWD 174.00 | 5.02M |
| 2026-08-07 | TWD 172.00 | -7.77% | TWD 183.00 | TWD 184.00 | TWD 169.50 | 6.67M |
| 2026-08-06 | TWD 186.50 | +3.90% | TWD 177.50 | TWD 186.50 | TWD 171.00 | 6.20M |
| 2026-08-05 | TWD 179.50 | -0.28% | TWD 190.50 | TWD 192.00 | TWD 178.50 | 10.80M |
| 2026-08-04 | TWD 180.00 | +5.26% | TWD 171.50 | TWD 187.00 | TWD 165.50 | 10.85M |
| 2026-08-03 | TWD 171.00 | +4.59% | TWD 158.00 | TWD 179.50 | TWD 155.50 | 10.80M |
| 2026-07-31 | TWD 163.50 | +3.48% | TWD 173.50 | TWD 173.50 | TWD 159.50 | 14.45M |
| 2026-07-30 | TWD 158.00 | -9.97% | TWD 164.50 | TWD 175.50 | TWD 158.00 | 7.91M |
| 2026-07-29 | TWD 175.50 | -10.00% | TWD 193.00 | TWD 195.00 | TWD 175.50 | 4.78M |
| 2026-07-28 | TWD 195.00 | -9.93% | TWD 195.50 | TWD 208.00 | TWD 195.00 | 4.12M |
| 2026-07-27 | TWD 216.50 | -0.23% | TWD 216.50 | TWD 219.00 | TWD 196.00 | 2.77M |
| 2026-07-24 | TWD 217.00 | -7.66% | TWD 221.50 | TWD 234.00 | TWD 215.50 | 2.19M |
| 2026-07-23 | TWD 235.00 | -7.48% | TWD 259.50 | TWD 259.50 | TWD 232.00 | 2.14M |
| 2026-07-22 | TWD 254.00 | +4.31% | TWD 254.00 | TWD 266.00 | TWD 248.50 | 2.05M |
| 2026-07-21 | TWD 243.50 | +6.33% | TWD 234.00 | TWD 249.50 | TWD 230.00 | 2.21M |
| 2026-07-20 | TWD 229.00 | -8.76% | TWD 251.00 | TWD 251.00 | TWD 226.00 | 2.70M |
| 2026-07-17 | TWD 251.00 | -9.87% | TWD 251.00 | TWD 260.00 | TWD 251.00 | 3.97M |
| 2026-07-16 | TWD 278.50 | -8.39% | TWD 288.00 | TWD 296.50 | TWD 276.00 | 1.96M |
| 2026-07-15 | TWD 304.00 | -0.98% | TWD 307.50 | TWD 311.00 | TWD 291.50 | 2.52M |
| 2026-07-14 | TWD 307.00 | +4.96% | TWD 278.00 | TWD 307.00 | TWD 263.50 | 6.11M |
| 2026-07-13 | TWD 292.50 | -10.00% | TWD 332.00 | TWD 332.00 | TWD 292.50 | 4.76M |
| 2026-07-10 | TWD 325.00 | 0.00% | TWD 325.00 | TWD 325.00 | TWD 325.00 | 0 |
| 2026-07-09 | TWD 325.00 | -6.61% | TWD 336.50 | TWD 351.00 | TWD 318.50 | 3.03M |
| 2026-07-08 | TWD 348.00 | +1.75% | TWD 355.00 | TWD 355.50 | TWD 318.50 | 15.30M |
| 2026-07-07 | TWD 342.00 | -2.84% | TWD 357.00 | TWD 380.50 | TWD 337.50 | 26.25M |
| 2026-07-06 | TWD 352.00 | +10.00% | TWD 352.00 | TWD 352.00 | TWD 352.00 | 3.15M |
| 2026-07-03 | TWD 320.00 | -2.14% | TWD 319.50 | TWD 352.50 | TWD 316.50 | 34.47M |
| 2026-07-02 | TWD 327.00 | +9.92% | TWD 292.00 | TWD 327.00 | TWD 282.00 | 29.10M |
| 2026-07-01 | TWD 297.50 | +9.98% | TWD 297.50 | TWD 297.50 | TWD 291.50 | 12.29M |
| 2026-06-30 | TWD 270.50 | +9.96% | TWD 254.00 | TWD 270.50 | TWD 247.00 | 7.06M |
| 2026-06-29 | TWD 246.00 | +0.82% | TWD 250.00 | TWD 255.00 | TWD 234.50 | 11.84M |
| 2026-06-26 | TWD 244.00 | -4.50% | TWD 251.50 | TWD 281.00 | TWD 241.50 | 23.56M |
| 2026-06-25 | TWD 255.50 | +3.65% | TWD 260.00 | TWD 262.50 | TWD 244.50 | 14.36M |
| 2026-06-24 | TWD 246.50 | -5.19% | TWD 249.50 | TWD 268.50 | TWD 240.00 | 32.26M |
| 2026-06-23 | TWD 260.00 | +9.94% | TWD 260.00 | TWD 260.00 | TWD 251.00 | 21.53M |
| 2026-06-22 | TWD 236.50 | +10.00% | TWD 236.50 | TWD 236.50 | TWD 236.50 | 1.33M |
| 2026-06-18 | TWD 215.00 | +9.97% | TWD 215.00 | TWD 215.00 | TWD 215.00 | 2.80M |
| 2026-06-17 | TWD 195.50 | +9.83% | TWD 176.00 | TWD 195.50 | TWD 176.00 | 13.92M |
| 2026-06-16 | TWD 178.00 | -4.30% | TWD 183.00 | TWD 187.00 | TWD 173.50 | 12.03M |
| 2026-06-15 | TWD 186.00 | +7.20% | TWD 175.50 | TWD 187.50 | TWD 170.00 | 20.72M |
| 2026-06-12 | TWD 173.50 | +9.81% | TWD 166.00 | TWD 173.50 | TWD 163.00 | 13.69M |
| 2026-06-11 | TWD 158.00 | +0.96% | TWD 157.50 | TWD 159.00 | TWD 150.00 | 4.89M |
| 2026-06-10 | TWD 156.50 | -4.86% | TWD 160.00 | TWD 168.00 | TWD 156.50 | 7.02M |
| 2026-06-09 | TWD 164.50 | +5.45% | TWD 158.00 | TWD 165.00 | TWD 152.00 | 5.69M |
| 2026-06-08 | TWD 156.00 | -8.77% | TWD 154.00 | TWD 158.00 | TWD 154.00 | 4.81M |
| 2026-06-05 | TWD 171.00 | -3.12% | TWD 173.00 | TWD 175.00 | TWD 167.50 | 5.43M |
| 2026-06-04 | TWD 176.50 | +3.22% | TWD 167.00 | TWD 177.00 | TWD 167.00 | 6.99M |
| 2026-06-03 | TWD 171.00 | +2.09% | TWD 171.50 | TWD 179.50 | TWD 168.00 | 9.99M |
| 2026-06-02 | TWD 167.50 | -3.74% | TWD 176.50 | TWD 178.50 | TWD 161.50 | 8.77M |
| 2026-06-01 | TWD 174.00 | -3.87% | TWD 182.50 | TWD 188.50 | TWD 172.00 | 8.78M |
| 2026-05-29 | TWD 181.00 | -4.74% | TWD 193.00 | TWD 193.00 | TWD 173.50 | 16.47M |
| 2026-05-28 | TWD 190.00 | -2.56% | TWD 190.00 | TWD 198.00 | TWD 183.50 | 16.39M |
| 2026-05-27 | TWD 195.00 | +0.78% | TWD 212.50 | TWD 212.50 | TWD 188.00 | 19.08M |