Advanced Energy Solution Holding Co., Ltd. (TPE:6781)
Taiwan · Delayed Price · Currency is TWD 1,250.00
-100.00 (-7.41%)
Sep 1, 2025, 11:06 AM CST
TPE:6781 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,370.00 | 1,375.00 | 1,335.00 | 1,350.00 | 1,350.00 | - | 1,930,377 |
| 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 |
| 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 |