Singapore markets closed

Advanced Energy Solution Holding Co., Ltd. (6781.TW)

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
627.00-4.00 (-0.63%)
At close: 01:30PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024633.00633.00625.00627.00627.0024,100
13 Jun 2024618.00631.00610.00631.00631.00234,021
12 Jun 2024613.00616.00610.00613.00613.0093,040
11 Jun 2024618.00628.00610.00616.00616.00148,115
07 Jun 2024615.00624.00609.00618.00618.00149,107
06 Jun 2024625.00629.00612.00615.00615.00114,080
05 Jun 2024624.00633.00612.00620.00620.00120,013
04 Jun 2024638.00645.00625.00625.00625.00133,018
03 Jun 2024638.00649.00632.00639.00639.0093,047
31 May 2024638.00650.00633.00644.00644.0094,004
30 May 2024640.00642.00632.00632.00632.0048,058
29 May 2024656.00660.00645.00645.00645.0076,010
28 May 2024637.00656.00634.00656.00656.00120,221
27 May 2024650.00660.00636.00637.00637.00141,023
24 May 2024630.00649.00630.00648.00648.0087,041
23 May 2024636.00638.00633.00633.00633.0040,013
22 May 2024643.00643.00630.00636.00636.0056,179
21 May 2024632.00645.00627.00638.00638.00102,019
20 May 2024640.00645.00632.00632.00632.0090,085
17 May 2024648.00649.00640.00640.00640.0047,226
16 May 2024664.00667.00646.00648.00648.00150,027
15 May 2024658.00675.00655.00664.00664.00195,064
14 May 2024647.00668.00647.00655.00655.00195,126
13 May 2024647.00647.00640.00647.00647.0056,008
10 May 2024643.00646.00632.00646.00646.00103,018
09 May 2024647.00648.00632.00635.00635.00133,100
08 May 2024630.00651.00619.00651.00651.00268,507
07 May 2024638.00641.00629.00630.00630.00160,000
06 May 2024625.00640.00619.00637.00637.00144,113
03 May 2024630.00632.00616.00617.00617.00139,010
02 May 2024633.00633.00620.00625.00625.00153,080
30 Apr 2024644.00644.00627.00630.00630.0091,025
29 Apr 2024630.00645.00630.00640.00640.00181,043
26 Apr 2024626.00634.00618.00625.00625.00176,101
25 Apr 2024605.00622.00600.00618.00618.00189,010
24 Apr 2024614.00627.00606.00613.00613.00564,110
23 Apr 2024609.00620.00579.00595.00595.001,090,033
22 Apr 2024572.00581.00553.00565.00565.00377,086
19 Apr 2024604.00607.00555.00575.00575.00918,364
18 Apr 2024616.00625.00610.00610.00610.00488,201
17 Apr 2024625.00631.00619.00624.00624.00245,187
16 Apr 2024641.00641.00617.00623.00623.00296,234
15 Apr 2024668.00669.00638.00640.00640.00371,279
12 Apr 2024669.00679.00651.00665.00665.00324,066
11 Apr 2024668.00690.00660.00666.00666.00395,096
10 Apr 2024674.00681.00660.00660.00660.00228,141
09 Apr 2024680.00681.00670.00674.00674.00258,002
08 Apr 2024685.00691.00678.00679.00679.00207,700
03 Apr 2024691.00692.00683.00685.00685.00120,006
02 Apr 2024692.00692.00681.00691.00691.00333,009
01 Apr 2024695.00700.00689.00689.00689.0098,129
29 Mar 2024703.00703.00691.00691.00691.0045,000
28 Mar 2024701.00701.00693.00693.00693.00139,004
27 Mar 2024704.00714.00695.00698.00698.00167,014
26 Mar 2024714.00714.00697.00701.00701.00115,010
25 Mar 2024721.00724.00707.00707.00707.00191,300
22 Mar 2024700.00720.00690.00717.00717.00323,038
21 Mar 2024709.00718.00698.00698.00698.00137,010
20 Mar 2024697.00722.00695.00703.00703.00225,029
19 Mar 2024712.00717.00696.00698.00698.00243,056
18 Mar 2024703.00722.00695.00718.00718.00273,026
15 Mar 2024697.00709.00697.00702.00702.00171,132
14 Mar 2024715.00723.00688.00708.00708.00495,011
13 Mar 2024760.00760.00704.00718.00718.00677,500
12 Mar 2024742.00798.00735.00746.00746.001,869,257
11 Mar 2024710.00743.00706.00731.00731.00615,160
08 Mar 2024712.00718.00690.00697.00697.00345,052
07 Mar 2024726.00734.00706.00712.00712.00352,186
06 Mar 2024713.00743.00707.00722.00722.00543,100
05 Mar 2024723.00732.00713.00713.00713.00286,058
04 Mar 2024714.00725.00706.00722.00722.00367,130
01 Mar 2024713.00718.00705.00706.00706.00295,029
29 Feb 2024679.00719.00672.00713.00713.00516,207
27 Feb 2024688.00690.00674.00675.00675.00220,318
26 Feb 2024677.00692.00667.00688.00688.00181,011
23 Feb 2024686.00688.00677.00677.00677.00295,130
22 Feb 2024700.00700.00682.00682.00682.00276,390
21 Feb 2024688.00697.00683.00695.00695.00250,202
20 Feb 2024694.00697.00681.00688.00688.00374,145
19 Feb 2024678.00690.00669.00689.00689.00489,378
16 Feb 2024654.00682.00653.00678.00678.00613,163
15 Feb 2024652.00657.00633.00650.00650.00607,011
05 Feb 2024642.00656.00633.00650.00650.00405,102
02 Feb 2024640.00650.00635.00650.00650.00461,010
01 Feb 2024633.00644.00631.00636.00636.00434,045
31 Jan 2024662.00665.00631.00633.00633.00496,025
30 Jan 2024670.00674.00660.00660.00660.00365,024
29 Jan 2024656.00672.00656.00667.00667.00281,132
26 Jan 2024654.00662.00647.00660.00660.00266,075
25 Jan 2024654.00663.00643.00655.00655.00340,040
24 Jan 2024662.00666.00647.00647.00647.00346,184
23 Jan 2024653.00659.00640.00657.00657.00501,037
22 Jan 2024650.00656.00640.00654.00654.00250,100
19 Jan 2024641.00648.00638.00645.00645.00316,762
18 Jan 2024642.00650.00631.00634.00634.00439,206
17 Jan 2024634.00649.00633.00641.00641.00915,210
16 Jan 2024623.00632.00610.00629.00629.00861,300
15 Jan 2024641.00641.00641.00641.00641.00-
12 Jan 2024661.00667.00641.00641.00641.00513,156
11 Jan 2024671.00673.00650.00661.00661.00625,067
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...