Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,431.96 +182.88 (+0.28%) CMC Crypto 200
1,350.97 -9.35 (-0.69%)
Advanced Energy Solution Holding Co., Ltd. (6781.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 621.00 | 634.00 | 621.00 | 624.00 | 624.00 | 528,588 |
| 20 Jun 2024 | 590.00 | 628.00 | 586.00 | 621.00 | 621.00 | 1,031,315 |
| 19 Jun 2024 | 600.00 | 602.00 | 586.00 | 586.00 | 586.00 | 581,324 |
| 18 Jun 2024 | 604.00 | 608.00 | 593.00 | 600.00 | 600.00 | 476,120 |
| 17 Jun 2024 | 627.00 | 628.00 | 602.00 | 603.00 | 603.00 | 427,046 |
| 14 Jun 2024 | 633.00 | 633.00 | 625.00 | 627.00 | 627.00 | 24,100 |
| 13 Jun 2024 | 618.00 | 631.00 | 610.00 | 631.00 | 631.00 | 234,021 |
| 12 Jun 2024 | 613.00 | 616.00 | 610.00 | 613.00 | 613.00 | 93,040 |
| 11 Jun 2024 | 618.00 | 628.00 | 610.00 | 616.00 | 616.00 | 148,115 |
| 07 Jun 2024 | 615.00 | 624.00 | 609.00 | 618.00 | 618.00 | 149,107 |
| 06 Jun 2024 | 625.00 | 629.00 | 612.00 | 615.00 | 615.00 | 114,080 |
| 05 Jun 2024 | 624.00 | 633.00 | 612.00 | 620.00 | 620.00 | 120,013 |
| 04 Jun 2024 | 638.00 | 645.00 | 625.00 | 625.00 | 625.00 | 133,018 |
| 03 Jun 2024 | 638.00 | 649.00 | 632.00 | 639.00 | 639.00 | 93,047 |
| 31 May 2024 | 638.00 | 650.00 | 633.00 | 644.00 | 644.00 | 94,004 |
| 30 May 2024 | 640.00 | 642.00 | 632.00 | 632.00 | 632.00 | 48,058 |
| 29 May 2024 | 656.00 | 660.00 | 645.00 | 645.00 | 645.00 | 76,010 |
| 28 May 2024 | 637.00 | 656.00 | 634.00 | 656.00 | 656.00 | 120,221 |
| 27 May 2024 | 650.00 | 660.00 | 636.00 | 637.00 | 637.00 | 141,023 |
| 24 May 2024 | 630.00 | 649.00 | 630.00 | 648.00 | 648.00 | 87,041 |
| 23 May 2024 | 636.00 | 638.00 | 633.00 | 633.00 | 633.00 | 40,013 |
| 22 May 2024 | 643.00 | 643.00 | 630.00 | 636.00 | 636.00 | 56,179 |
| 21 May 2024 | 632.00 | 645.00 | 627.00 | 638.00 | 638.00 | 102,019 |
| 20 May 2024 | 640.00 | 645.00 | 632.00 | 632.00 | 632.00 | 90,085 |
| 17 May 2024 | 648.00 | 649.00 | 640.00 | 640.00 | 640.00 | 47,226 |
| 16 May 2024 | 664.00 | 667.00 | 646.00 | 648.00 | 648.00 | 150,027 |
| 15 May 2024 | 658.00 | 675.00 | 655.00 | 664.00 | 664.00 | 195,064 |
| 14 May 2024 | 647.00 | 668.00 | 647.00 | 655.00 | 655.00 | 195,126 |
| 13 May 2024 | 647.00 | 647.00 | 640.00 | 647.00 | 647.00 | 56,008 |
| 10 May 2024 | 643.00 | 646.00 | 632.00 | 646.00 | 646.00 | 103,018 |
| 09 May 2024 | 647.00 | 648.00 | 632.00 | 635.00 | 635.00 | 133,100 |
| 08 May 2024 | 630.00 | 651.00 | 619.00 | 651.00 | 651.00 | 268,507 |
| 07 May 2024 | 638.00 | 641.00 | 629.00 | 630.00 | 630.00 | 160,000 |
| 06 May 2024 | 625.00 | 640.00 | 619.00 | 637.00 | 637.00 | 144,113 |
| 03 May 2024 | 630.00 | 632.00 | 616.00 | 617.00 | 617.00 | 139,010 |
| 02 May 2024 | 633.00 | 633.00 | 620.00 | 625.00 | 625.00 | 153,080 |
| 30 Apr 2024 | 644.00 | 644.00 | 627.00 | 630.00 | 630.00 | 91,025 |
| 29 Apr 2024 | 630.00 | 645.00 | 630.00 | 640.00 | 640.00 | 181,043 |
| 26 Apr 2024 | 626.00 | 634.00 | 618.00 | 625.00 | 625.00 | 176,101 |
| 25 Apr 2024 | 605.00 | 622.00 | 600.00 | 618.00 | 618.00 | 189,010 |
| 24 Apr 2024 | 614.00 | 627.00 | 606.00 | 613.00 | 613.00 | 564,110 |
| 23 Apr 2024 | 609.00 | 620.00 | 579.00 | 595.00 | 595.00 | 1,090,033 |
| 22 Apr 2024 | 572.00 | 581.00 | 553.00 | 565.00 | 565.00 | 377,086 |
| 19 Apr 2024 | 604.00 | 607.00 | 555.00 | 575.00 | 575.00 | 918,364 |
| 18 Apr 2024 | 616.00 | 625.00 | 610.00 | 610.00 | 610.00 | 488,201 |
| 17 Apr 2024 | 625.00 | 631.00 | 619.00 | 624.00 | 624.00 | 245,187 |
| 16 Apr 2024 | 641.00 | 641.00 | 617.00 | 623.00 | 623.00 | 296,234 |
| 15 Apr 2024 | 668.00 | 669.00 | 638.00 | 640.00 | 640.00 | 371,279 |
| 12 Apr 2024 | 669.00 | 679.00 | 651.00 | 665.00 | 665.00 | 324,066 |
| 11 Apr 2024 | 668.00 | 690.00 | 660.00 | 666.00 | 666.00 | 395,096 |
| 10 Apr 2024 | 674.00 | 681.00 | 660.00 | 660.00 | 660.00 | 228,141 |
| 09 Apr 2024 | 680.00 | 681.00 | 670.00 | 674.00 | 674.00 | 258,002 |
| 08 Apr 2024 | 685.00 | 691.00 | 678.00 | 679.00 | 679.00 | 207,700 |
| 03 Apr 2024 | 691.00 | 692.00 | 683.00 | 685.00 | 685.00 | 120,006 |
| 02 Apr 2024 | 692.00 | 692.00 | 681.00 | 691.00 | 691.00 | 333,009 |
| 01 Apr 2024 | 695.00 | 700.00 | 689.00 | 689.00 | 689.00 | 98,129 |
| 29 Mar 2024 | 703.00 | 703.00 | 691.00 | 691.00 | 691.00 | 45,000 |
| 28 Mar 2024 | 701.00 | 701.00 | 693.00 | 693.00 | 693.00 | 139,004 |
| 27 Mar 2024 | 704.00 | 714.00 | 695.00 | 698.00 | 698.00 | 167,014 |
| 26 Mar 2024 | 714.00 | 714.00 | 697.00 | 701.00 | 701.00 | 115,010 |
| 25 Mar 2024 | 721.00 | 724.00 | 707.00 | 707.00 | 707.00 | 191,300 |
| 22 Mar 2024 | 700.00 | 720.00 | 690.00 | 717.00 | 717.00 | 323,038 |
| 21 Mar 2024 | 709.00 | 718.00 | 698.00 | 698.00 | 698.00 | 137,010 |
| 20 Mar 2024 | 697.00 | 722.00 | 695.00 | 703.00 | 703.00 | 225,029 |
| 19 Mar 2024 | 712.00 | 717.00 | 696.00 | 698.00 | 698.00 | 243,056 |
| 18 Mar 2024 | 703.00 | 722.00 | 695.00 | 718.00 | 718.00 | 273,026 |
| 15 Mar 2024 | 697.00 | 709.00 | 697.00 | 702.00 | 702.00 | 171,132 |
| 14 Mar 2024 | 715.00 | 723.00 | 688.00 | 708.00 | 708.00 | 495,011 |
| 13 Mar 2024 | 760.00 | 760.00 | 704.00 | 718.00 | 718.00 | 677,500 |
| 12 Mar 2024 | 742.00 | 798.00 | 735.00 | 746.00 | 746.00 | 1,869,257 |
| 11 Mar 2024 | 710.00 | 743.00 | 706.00 | 731.00 | 731.00 | 615,160 |
| 08 Mar 2024 | 712.00 | 718.00 | 690.00 | 697.00 | 697.00 | 345,052 |
| 07 Mar 2024 | 726.00 | 734.00 | 706.00 | 712.00 | 712.00 | 352,186 |
| 06 Mar 2024 | 713.00 | 743.00 | 707.00 | 722.00 | 722.00 | 543,100 |
| 05 Mar 2024 | 723.00 | 732.00 | 713.00 | 713.00 | 713.00 | 286,058 |
| 04 Mar 2024 | 714.00 | 725.00 | 706.00 | 722.00 | 722.00 | 367,130 |
| 01 Mar 2024 | 713.00 | 718.00 | 705.00 | 706.00 | 706.00 | 295,029 |
| 29 Feb 2024 | 679.00 | 719.00 | 672.00 | 713.00 | 713.00 | 516,207 |
| 27 Feb 2024 | 688.00 | 690.00 | 674.00 | 675.00 | 675.00 | 220,318 |
| 26 Feb 2024 | 677.00 | 692.00 | 667.00 | 688.00 | 688.00 | 181,011 |
| 23 Feb 2024 | 686.00 | 688.00 | 677.00 | 677.00 | 677.00 | 295,130 |
| 22 Feb 2024 | 700.00 | 700.00 | 682.00 | 682.00 | 682.00 | 276,390 |
| 21 Feb 2024 | 688.00 | 697.00 | 683.00 | 695.00 | 695.00 | 250,202 |
| 20 Feb 2024 | 694.00 | 697.00 | 681.00 | 688.00 | 688.00 | 374,145 |
| 19 Feb 2024 | 678.00 | 690.00 | 669.00 | 689.00 | 689.00 | 489,378 |
| 16 Feb 2024 | 654.00 | 682.00 | 653.00 | 678.00 | 678.00 | 613,163 |
| 15 Feb 2024 | 652.00 | 657.00 | 633.00 | 650.00 | 650.00 | 607,011 |
| 05 Feb 2024 | 642.00 | 656.00 | 633.00 | 650.00 | 650.00 | 405,102 |
| 02 Feb 2024 | 640.00 | 650.00 | 635.00 | 650.00 | 650.00 | 461,010 |
| 01 Feb 2024 | 633.00 | 644.00 | 631.00 | 636.00 | 636.00 | 434,045 |
| 31 Jan 2024 | 662.00 | 665.00 | 631.00 | 633.00 | 633.00 | 496,025 |
| 30 Jan 2024 | 670.00 | 674.00 | 660.00 | 660.00 | 660.00 | 365,024 |
| 29 Jan 2024 | 656.00 | 672.00 | 656.00 | 667.00 | 667.00 | 281,132 |
| 26 Jan 2024 | 654.00 | 662.00 | 647.00 | 660.00 | 660.00 | 266,075 |
| 25 Jan 2024 | 654.00 | 663.00 | 643.00 | 655.00 | 655.00 | 340,040 |
| 24 Jan 2024 | 662.00 | 666.00 | 647.00 | 647.00 | 647.00 | 346,184 |
| 23 Jan 2024 | 653.00 | 659.00 | 640.00 | 657.00 | 657.00 | 501,037 |
| 22 Jan 2024 | 650.00 | 656.00 | 640.00 | 654.00 | 654.00 | 250,100 |
| 19 Jan 2024 | 641.00 | 648.00 | 638.00 | 645.00 | 645.00 | 316,762 |
| 18 Jan 2024 | 642.00 | 650.00 | 631.00 | 634.00 | 634.00 | 439,206 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.