Advanced Energy Solution Holding Co., Ltd. (TPE:6781)
Taiwan · Delayed Price · Currency is TWD 1,200.00
-45.00 (-3.61%)
Aug 1, 2025, 2:38 PM CST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,200.00 | 1,230.00 | 1,200.00 | 1,225.00 | - | -1.61% | 837,613 |
| Jul 31, 2025 | 1,225.00 | 1,260.00 | 1,210.00 | 1,245.00 | 1,245.00 | 3.75% | 2,571,769 |
| Jul 30, 2025 | 1,205.00 | 1,245.00 | 1,175.00 | 1,200.00 | 1,200.00 | - | 4,234,388 |
| Jul 29, 2025 | 1,095.00 | 1,200.00 | 1,090.00 | 1,200.00 | 1,200.00 | 9.59% | 5,273,368 |
| Jul 28, 2025 | 1,010.00 | 1,095.00 | 1,005.00 | 1,095.00 | 1,095.00 | 9.72% | 3,819,349 |
| Jul 25, 2025 | 981.00 | 1,005.00 | 971.00 | 998.00 | 998.00 | 1.84% | 1,118,581 |
| Jul 24, 2025 | 965.00 | 995.00 | 964.00 | 980.00 | 980.00 | 2.62% | 1,471,652 |
| Jul 23, 2025 | 964.00 | 975.00 | 947.00 | 955.00 | 955.00 | -0.31% | 1,022,171 |
| Jul 22, 2025 | 994.00 | 1,000.00 | 958.00 | 958.00 | 958.00 | -3.23% | 1,808,256 |
| Jul 21, 2025 | 1,020.00 | 1,020.00 | 989.00 | 990.00 | 990.00 | -2.46% | 1,565,371 |
| Jul 18, 2025 | 1,035.00 | 1,040.00 | 988.00 | 1,015.00 | 1,015.00 | - | 2,524,170 |
| Jul 17, 2025 | 1,040.00 | 1,080.00 | 1,015.00 | 1,015.00 | 1,015.00 | -0.98% | 3,428,825 |
| Jul 16, 2025 | 1,125.00 | 1,135.00 | 1,020.00 | 1,025.00 | 1,025.00 | -8.89% | 3,849,049 |
| Jul 15, 2025 | 1,030.00 | 1,125.00 | 1,030.00 | 1,125.00 | 1,125.00 | 9.76% | 1,764,951 |
| Jul 14, 2025 | 1,050.00 | 1,055.00 | 1,025.00 | 1,025.00 | 1,025.00 | -1.91% | 694,211 |
| Jul 11, 2025 | 1,035.00 | 1,100.00 | 1,035.00 | 1,045.00 | 1,045.00 | 1.46% | 1,603,820 |
| Jul 10, 2025 | 1,040.00 | 1,055.00 | 1,025.00 | 1,030.00 | 1,030.00 | -0.96% | 741,918 |
| Jul 9, 2025 | 1,040.00 | 1,055.00 | 1,030.00 | 1,040.00 | 1,027.50 | 0.48% | 767,099 |
| Jul 8, 2025 | 1,040.00 | 1,055.00 | 1,025.00 | 1,035.00 | 1,022.56 | - | 635,050 |
| Jul 7, 2025 | 1,060.00 | 1,080.00 | 1,025.00 | 1,035.00 | 1,022.56 | -1.43% | 1,409,021 |
| Jul 4, 2025 | 1,135.00 | 1,165.00 | 1,045.00 | 1,050.00 | 1,037.38 | -6.25% | 2,982,998 |
| Jul 3, 2025 | 1,115.00 | 1,135.00 | 1,085.00 | 1,120.00 | 1,106.54 | 1.36% | 1,600,973 |
| Jul 2, 2025 | 1,110.00 | 1,125.00 | 1,085.00 | 1,105.00 | 1,091.72 | 0.45% | 994,577 |
| Jul 1, 2025 | 1,065.00 | 1,115.00 | 1,055.00 | 1,100.00 | 1,086.78 | 3.77% | 2,288,473 |
| Jun 30, 2025 | 1,065.00 | 1,085.00 | 1,040.00 | 1,060.00 | 1,047.26 | - | 956,570 |
| Jun 27, 2025 | 1,105.00 | 1,110.00 | 1,050.00 | 1,060.00 | 1,047.26 | -3.64% | 1,326,649 |
| Jun 26, 2025 | 1,090.00 | 1,115.00 | 1,080.00 | 1,100.00 | 1,086.78 | 1.85% | 2,691,491 |
| Jun 25, 2025 | 1,025.00 | 1,090.00 | 1,025.00 | 1,080.00 | 1,067.02 | 5.88% | 3,380,671 |
| Jun 24, 2025 | 962.00 | 1,040.00 | 962.00 | 1,020.00 | 1,007.74 | 6.81% | 3,180,991 |
| Jun 23, 2025 | 906.00 | 968.00 | 903.00 | 955.00 | 943.52 | 3.24% | 1,211,647 |
| Jun 20, 2025 | 943.00 | 950.00 | 906.00 | 925.00 | 913.88 | -1.80% | 1,648,888 |
| Jun 19, 2025 | 950.00 | 952.00 | 933.00 | 942.00 | 930.68 | -0.63% | 789,570 |
| Jun 18, 2025 | 958.00 | 967.00 | 948.00 | 948.00 | 936.61 | -1.15% | 580,704 |
| Jun 17, 2025 | 976.00 | 987.00 | 957.00 | 959.00 | 947.47 | -0.83% | 1,302,196 |
| Jun 16, 2025 | 995.00 | 1,000.00 | 965.00 | 967.00 | 955.38 | -2.62% | 1,322,558 |
| Jun 13, 2025 | 1,000.00 | 1,020.00 | 985.00 | 993.00 | 981.06 | -0.70% | 1,458,160 |
| Jun 12, 2025 | 1,030.00 | 1,050.00 | 986.00 | 1,000.00 | 987.98 | -2.44% | 1,739,206 |
| Jun 11, 2025 | 1,040.00 | 1,055.00 | 1,020.00 | 1,025.00 | 1,012.68 | - | 1,325,924 |
| Jun 10, 2025 | 1,035.00 | 1,035.00 | 1,020.00 | 1,025.00 | 1,012.68 | - | 988,491 |
| Jun 9, 2025 | 996.00 | 1,035.00 | 985.00 | 1,025.00 | 1,012.68 | 4.49% | 1,762,050 |
| Jun 6, 2025 | 1,010.00 | 1,015.00 | 964.00 | 981.00 | 969.21 | -2.39% | 2,039,526 |
| Jun 5, 2025 | 1,015.00 | 1,065.00 | 1,000.00 | 1,005.00 | 992.92 | - | 2,460,452 |
| Jun 4, 2025 | 1,030.00 | 1,035.00 | 1,000.00 | 1,005.00 | 992.92 | - | 857,188 |
| Jun 3, 2025 | 1,035.00 | 1,045.00 | 1,000.00 | 1,005.00 | 992.92 | -0.99% | 1,205,124 |
| Jun 2, 2025 | 1,025.00 | 1,030.00 | 1,000.00 | 1,015.00 | 1,002.80 | -1.46% | 869,706 |
| May 29, 2025 | 1,060.00 | 1,065.00 | 1,025.00 | 1,030.00 | 1,017.62 | -1.44% | 1,313,879 |
| May 28, 2025 | 1,045.00 | 1,080.00 | 1,030.00 | 1,045.00 | 1,032.44 | 1.95% | 2,551,232 |
| May 27, 2025 | 1,010.00 | 1,050.00 | 999.00 | 1,025.00 | 1,012.68 | 0.49% | 3,231,642 |
| May 26, 2025 | 938.00 | 1,020.00 | 933.00 | 1,020.00 | 1,007.74 | 9.68% | 2,394,859 |
| May 23, 2025 | 951.00 | 960.00 | 926.00 | 930.00 | 918.82 | -0.96% | 975,148 |