Advanced Energy Solution Holding Co., Ltd. (TPE:6781)
Taiwan · Delayed Price · Currency is TWD 1,085.00
+20.00 (1.88%)
Oct 23, 2025, 2:38 PM CST
TPE:6781 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1,055.00 | 1,105.00 | 1,050.00 | 1,090.00 | 1,090.00 | 2.35% | 16,000 |
| Oct 22, 2025 | 1,065.00 | 1,125.00 | 1,060.00 | 1,065.00 | 1,065.00 | -1.39% | 2,503,283 |
| Oct 21, 2025 | 1,065.00 | 1,095.00 | 1,050.00 | 1,080.00 | 1,080.00 | 2.86% | 1,392,451 |
| Oct 20, 2025 | 1,065.00 | 1,080.00 | 1,040.00 | 1,050.00 | 1,050.00 | -1.41% | 1,053,253 |
| Oct 17, 2025 | 1,070.00 | 1,110.00 | 1,055.00 | 1,065.00 | 1,065.00 | -1.39% | 1,076,964 |
| Oct 16, 2025 | 1,090.00 | 1,095.00 | 1,065.00 | 1,080.00 | 1,080.00 | -1.37% | 1,711,994 |
| Oct 15, 2025 | 1,100.00 | 1,110.00 | 1,085.00 | 1,095.00 | 1,095.00 | 0.46% | 907,573 |
| Oct 14, 2025 | 1,150.00 | 1,170.00 | 1,090.00 | 1,090.00 | 1,090.00 | -3.11% | 1,752,634 |
| Oct 13, 2025 | 1,120.00 | 1,160.00 | 1,110.00 | 1,125.00 | 1,125.00 | -5.06% | 1,617,329 |
| Oct 9, 2025 | 1,190.00 | 1,200.00 | 1,165.00 | 1,185.00 | 1,185.00 | - | 922,014 |
| Oct 8, 2025 | 1,140.00 | 1,225.00 | 1,140.00 | 1,185.00 | 1,185.00 | 3.04% | 1,526,390 |
| Oct 7, 2025 | 1,225.00 | 1,235.00 | 1,145.00 | 1,150.00 | 1,150.00 | -2.13% | 1,863,584 |
| Oct 3, 2025 | 1,175.00 | 1,175.00 | 1,155.00 | 1,175.00 | 1,175.00 | - | 780,530 |
| Oct 2, 2025 | 1,200.00 | 1,210.00 | 1,160.00 | 1,175.00 | 1,175.00 | -0.84% | 1,142,154 |
| Oct 1, 2025 | 1,180.00 | 1,205.00 | 1,170.00 | 1,185.00 | 1,185.00 | 2.16% | 1,710,282 |
| Sep 30, 2025 | 1,135.00 | 1,190.00 | 1,120.00 | 1,160.00 | 1,160.00 | 6.91% | 1,784,887 |
| Sep 29, 2025 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | - | - |
| Sep 26, 2025 | 1,150.00 | 1,155.00 | 1,070.00 | 1,085.00 | 1,085.00 | -6.47% | 2,380,578 |
| 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 |