Advanced Energy Solution Holding Co., Ltd. (TPE:6781)
Taiwan · Delayed Price · Currency is TWD 1,160.00
+75.00 (6.91%)
Sep 30, 2025, 1:35 PM CST
TPE:6781 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,150.00 | 1,155.00 | 1,070.00 | 1,085.00 | 1,085.00 | -6.47% | 2,378,319 |
| Sep 25, 2025 | 1,205.00 | 1,240.00 | 1,150.00 | 1,160.00 | 1,160.00 | -3.33% | 1,627,041 |
| Sep 24, 2025 | 1,200.00 | 1,215.00 | 1,185.00 | 1,200.00 | 1,200.00 | 0.42% | 839,574 |
| Sep 23, 2025 | 1,225.00 | 1,250.00 | 1,195.00 | 1,195.00 | 1,195.00 | -0.83% | 1,052,742 |
| Sep 22, 2025 | 1,245.00 | 1,255.00 | 1,205.00 | 1,205.00 | 1,205.00 | -2.43% | 1,131,764 |
| Sep 19, 2025 | 1,260.00 | 1,260.00 | 1,225.00 | 1,235.00 | 1,235.00 | -0.40% | 858,763 |
| Sep 18, 2025 | 1,245.00 | 1,250.00 | 1,215.00 | 1,240.00 | 1,240.00 | 1.22% | 1,126,246 |
| Sep 17, 2025 | 1,270.00 | 1,285.00 | 1,215.00 | 1,225.00 | 1,225.00 | -4.30% | 1,622,533 |
| Sep 16, 2025 | 1,290.00 | 1,295.00 | 1,265.00 | 1,280.00 | 1,280.00 | -0.39% | 878,177 |
| Sep 15, 2025 | 1,305.00 | 1,305.00 | 1,265.00 | 1,285.00 | 1,285.00 | -1.91% | 1,148,606 |
| Sep 12, 2025 | 1,390.00 | 1,390.00 | 1,310.00 | 1,310.00 | 1,310.00 | -5.42% | 1,648,249 |
| Sep 11, 2025 | 1,425.00 | 1,450.00 | 1,375.00 | 1,385.00 | 1,385.00 | -2.46% | 1,499,438 |
| Sep 10, 2025 | 1,415.00 | 1,490.00 | 1,390.00 | 1,420.00 | 1,420.00 | 1.79% | 2,313,198 |
| Sep 9, 2025 | 1,405.00 | 1,425.00 | 1,365.00 | 1,395.00 | 1,395.00 | 0.36% | 1,528,884 |
| Sep 8, 2025 | 1,370.00 | 1,420.00 | 1,360.00 | 1,390.00 | 1,390.00 | 3.73% | 3,144,558 |
| Sep 5, 2025 | 1,240.00 | 1,340.00 | 1,240.00 | 1,340.00 | 1,340.00 | 9.84% | 1,979,310 |
| Sep 4, 2025 | 1,260.00 | 1,260.00 | 1,220.00 | 1,220.00 | 1,220.00 | -0.81% | 719,272 |
| Sep 3, 2025 | 1,260.00 | 1,260.00 | 1,220.00 | 1,230.00 | 1,230.00 | -1.60% | 848,365 |
| Sep 2, 2025 | 1,275.00 | 1,290.00 | 1,245.00 | 1,250.00 | 1,250.00 | 0.40% | 986,335 |
| Sep 1, 2025 | 1,335.00 | 1,335.00 | 1,245.00 | 1,245.00 | 1,245.00 | -7.78% | 2,279,829 |
| Aug 29, 2025 | 1,370.00 | 1,375.00 | 1,335.00 | 1,350.00 | 1,350.00 | - | 2,099,285 |
| Aug 28, 2025 | 1,310.00 | 1,375.00 | 1,295.00 | 1,350.00 | 1,350.00 | 5.47% | 4,344,066 |
| Aug 27, 2025 | 1,320.00 | 1,335.00 | 1,280.00 | 1,280.00 | 1,280.00 | -1.16% | 1,985,666 |
| Aug 26, 2025 | 1,280.00 | 1,330.00 | 1,265.00 | 1,295.00 | 1,295.00 | 1.97% | 1,832,378 |
| Aug 25, 2025 | 1,305.00 | 1,315.00 | 1,255.00 | 1,270.00 | 1,270.00 | 0.40% | 2,412,655 |
| Aug 22, 2025 | 1,305.00 | 1,310.00 | 1,250.00 | 1,265.00 | 1,265.00 | -1.94% | 2,083,977 |
| Aug 21, 2025 | 1,260.00 | 1,345.00 | 1,255.00 | 1,290.00 | 1,290.00 | 4.45% | 2,632,216 |
| Aug 20, 2025 | 1,260.00 | 1,280.00 | 1,235.00 | 1,235.00 | 1,235.00 | -3.89% | 1,361,059 |
| Aug 19, 2025 | 1,340.00 | 1,345.00 | 1,270.00 | 1,285.00 | 1,285.00 | -3.38% | 2,032,625 |
| Aug 18, 2025 | 1,260.00 | 1,350.00 | 1,255.00 | 1,330.00 | 1,330.00 | 5.98% | 3,198,281 |
| Aug 15, 2025 | 1,260.00 | 1,310.00 | 1,245.00 | 1,255.00 | 1,255.00 | 0.40% | 2,713,205 |
| Aug 14, 2025 | 1,305.00 | 1,320.00 | 1,240.00 | 1,250.00 | 1,250.00 | -3.85% | 2,436,839 |
| Aug 13, 2025 | 1,355.00 | 1,360.00 | 1,255.00 | 1,300.00 | 1,300.00 | -2.99% | 3,518,063 |
| Aug 12, 2025 | 1,425.00 | 1,435.00 | 1,330.00 | 1,340.00 | 1,340.00 | -5.30% | 2,548,872 |
| Aug 11, 2025 | 1,430.00 | 1,450.00 | 1,390.00 | 1,415.00 | 1,415.00 | -1.05% | 1,626,290 |
| Aug 8, 2025 | 1,420.00 | 1,430.00 | 1,370.00 | 1,430.00 | 1,430.00 | 1.78% | 2,708,287 |
| Aug 7, 2025 | 1,300.00 | 1,405.00 | 1,300.00 | 1,405.00 | 1,405.00 | 9.77% | 2,802,620 |
| Aug 6, 2025 | 1,250.00 | 1,290.00 | 1,230.00 | 1,280.00 | 1,280.00 | 2.40% | 3,103,739 |
| Aug 5, 2025 | 1,230.00 | 1,250.00 | 1,195.00 | 1,250.00 | 1,250.00 | 2.88% | 1,952,275 |
| Aug 4, 2025 | 1,175.00 | 1,225.00 | 1,175.00 | 1,215.00 | 1,215.00 | 1.25% | 1,395,324 |
| Aug 1, 2025 | 1,200.00 | 1,235.00 | 1,185.00 | 1,200.00 | 1,200.00 | -3.61% | 1,960,757 |
| Jul 31, 2025 | 1,225.00 | 1,260.00 | 1,210.00 | 1,245.00 | 1,245.00 | 3.75% | 2,797,538 |
| 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 |