Advanced Energy Solution Holding Co., Ltd. (TPE:6781)
Taiwan · Delayed Price · Currency is TWD 1,230.00
-20.00 (-1.60%)
Nov 25, 2025, 1:30 PM CST
TPE:6781 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 1,285.00 | 1,295.00 | 1,215.00 | 1,230.00 | 1,230.00 | -1.60% | 1,583,626 |
| Nov 24, 2025 | 1,295.00 | 1,310.00 | 1,245.00 | 1,250.00 | 1,250.00 | -1.57% | 1,545,459 |
| Nov 21, 2025 | 1,320.00 | 1,350.00 | 1,255.00 | 1,270.00 | 1,270.00 | -6.96% | 2,089,681 |
| Nov 20, 2025 | 1,435.00 | 1,465.00 | 1,360.00 | 1,365.00 | 1,365.00 | -1.09% | 2,863,046 |
| Nov 19, 2025 | 1,390.00 | 1,420.00 | 1,365.00 | 1,380.00 | 1,380.00 | -2.47% | 1,922,671 |
| Nov 18, 2025 | 1,330.00 | 1,445.00 | 1,330.00 | 1,415.00 | 1,415.00 | 7.60% | 5,538,209 |
| Nov 17, 2025 | 1,355.00 | 1,430.00 | 1,310.00 | 1,315.00 | 1,315.00 | -0.75% | 2,908,824 |
| Nov 14, 2025 | 1,340.00 | 1,380.00 | 1,320.00 | 1,325.00 | 1,325.00 | -3.64% | 1,689,527 |
| Nov 13, 2025 | 1,350.00 | 1,380.00 | 1,300.00 | 1,375.00 | 1,375.00 | 1.85% | 1,876,796 |
| Nov 12, 2025 | 1,350.00 | 1,385.00 | 1,315.00 | 1,350.00 | 1,350.00 | -1.10% | 2,500,027 |
| Nov 11, 2025 | 1,300.00 | 1,395.00 | 1,285.00 | 1,365.00 | 1,365.00 | 7.48% | 4,681,547 |
| Nov 10, 2025 | 1,225.00 | 1,290.00 | 1,210.00 | 1,270.00 | 1,270.00 | 6.72% | 2,791,006 |
| Nov 7, 2025 | 1,260.00 | 1,290.00 | 1,190.00 | 1,190.00 | 1,190.00 | -7.03% | 3,338,310 |
| Nov 6, 2025 | 1,350.00 | 1,350.00 | 1,280.00 | 1,280.00 | 1,280.00 | -3.40% | 3,216,454 |
| Nov 5, 2025 | 1,260.00 | 1,330.00 | 1,250.00 | 1,325.00 | 1,325.00 | 0.76% | 2,763,586 |
| Nov 4, 2025 | 1,320.00 | 1,385.00 | 1,315.00 | 1,315.00 | 1,315.00 | 2.33% | 5,201,886 |
| Nov 3, 2025 | 1,180.00 | 1,295.00 | 1,180.00 | 1,285.00 | 1,285.00 | 8.90% | 4,185,584 |
| Oct 31, 2025 | 1,120.00 | 1,195.00 | 1,115.00 | 1,180.00 | 1,180.00 | 4.89% | 2,261,368 |
| Oct 30, 2025 | 1,130.00 | 1,140.00 | 1,085.00 | 1,125.00 | 1,125.00 | - | 1,468,830 |
| Oct 29, 2025 | 1,140.00 | 1,150.00 | 1,120.00 | 1,125.00 | 1,125.00 | 0.45% | 1,111,727 |
| Oct 28, 2025 | 1,140.00 | 1,155.00 | 1,105.00 | 1,120.00 | 1,120.00 | -1.32% | 1,810,614 |
| Oct 27, 2025 | 1,110.00 | 1,160.00 | 1,085.00 | 1,135.00 | 1,135.00 | 4.61% | 2,531,860 |
| Oct 23, 2025 | 1,055.00 | 1,105.00 | 1,050.00 | 1,085.00 | 1,085.00 | 1.88% | 1,934,053 |
| Oct 22, 2025 | 1,065.00 | 1,125.00 | 1,060.00 | 1,065.00 | 1,065.00 | -1.39% | 2,505,373 |
| 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 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 |