Advanced Energy Solution Holding Co., Ltd. (TPE:6781)
Taiwan · Delayed Price · Currency is TWD 1,105.00
-25.00 (-2.21%)
Feb 2, 2026, 1:35 PM CST
TPE:6781 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,185.00 | 1,190.00 | 1,110.00 | 1,130.00 | 1,130.00 | -5.83% | 1,835,036 |
| Jan 29, 2026 | 1,265.00 | 1,265.00 | 1,185.00 | 1,200.00 | 1,200.00 | -4.00% | 1,539,827 |
| Jan 28, 2026 | 1,200.00 | 1,250.00 | 1,200.00 | 1,250.00 | 1,250.00 | 5.49% | 1,491,139 |
| Jan 27, 2026 | 1,195.00 | 1,205.00 | 1,185.00 | 1,185.00 | 1,185.00 | -0.42% | 646,492 |
| Jan 26, 2026 | 1,200.00 | 1,220.00 | 1,185.00 | 1,190.00 | 1,190.00 | -0.42% | 661,658 |
| Jan 23, 2026 | 1,240.00 | 1,275.00 | 1,190.00 | 1,195.00 | 1,195.00 | -2.45% | 1,771,269 |
| Jan 22, 2026 | 1,150.00 | 1,235.00 | 1,135.00 | 1,225.00 | 1,225.00 | 8.89% | 1,750,194 |
| Jan 21, 2026 | 1,170.00 | 1,180.00 | 1,120.00 | 1,125.00 | 1,125.00 | -5.46% | 1,379,334 |
| Jan 20, 2026 | 1,200.00 | 1,225.00 | 1,185.00 | 1,190.00 | 1,190.00 | 0.42% | 814,626 |
| Jan 19, 2026 | 1,195.00 | 1,215.00 | 1,185.00 | 1,185.00 | 1,185.00 | -0.42% | 684,423 |
| Jan 16, 2026 | 1,185.00 | 1,215.00 | 1,160.00 | 1,190.00 | 1,190.00 | 1.71% | 1,125,967 |
| Jan 15, 2026 | 1,210.00 | 1,210.00 | 1,165.00 | 1,170.00 | 1,170.00 | -2.90% | 1,815,801 |
| Jan 14, 2026 | 1,250.00 | 1,265.00 | 1,200.00 | 1,205.00 | 1,205.00 | -3.21% | 1,576,117 |
| Jan 13, 2026 | 1,310.00 | 1,310.00 | 1,245.00 | 1,245.00 | 1,245.00 | -4.23% | 1,334,077 |
| Jan 12, 2026 | 1,285.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,300.00 | 2.36% | 1,129,482 |
| Jan 9, 2026 | 1,265.00 | 1,295.00 | 1,250.00 | 1,270.00 | 1,270.00 | 0.79% | 940,631 |
| Jan 8, 2026 | 1,270.00 | 1,290.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.79% | 923,680 |
| Jan 7, 2026 | 1,335.00 | 1,340.00 | 1,270.00 | 1,270.00 | 1,270.00 | -3.79% | 1,570,847 |
| Jan 6, 2026 | 1,335.00 | 1,355.00 | 1,315.00 | 1,320.00 | 1,320.00 | 2.33% | 1,597,915 |
| Jan 5, 2026 | 1,310.00 | 1,320.00 | 1,285.00 | 1,290.00 | 1,290.00 | -0.77% | 804,843 |
| Jan 2, 2026 | 1,335.00 | 1,345.00 | 1,300.00 | 1,300.00 | 1,300.00 | -2.26% | 983,532 |
| Dec 31, 2025 | 1,360.00 | 1,360.00 | 1,325.00 | 1,330.00 | 1,330.00 | -2.56% | 1,094,482 |
| Dec 30, 2025 | 1,340.00 | 1,365.00 | 1,310.00 | 1,365.00 | 1,365.00 | 1.87% | 1,128,661 |
| Dec 29, 2025 | 1,380.00 | 1,380.00 | 1,335.00 | 1,340.00 | 1,340.00 | -0.74% | 1,861,331 |
| Dec 26, 2025 | 1,295.00 | 1,360.00 | 1,285.00 | 1,350.00 | 1,350.00 | 5.06% | 2,155,585 |
| Dec 24, 2025 | 1,290.00 | 1,295.00 | 1,265.00 | 1,285.00 | 1,285.00 | 0.39% | 1,205,709 |
| Dec 23, 2025 | 1,320.00 | 1,325.00 | 1,280.00 | 1,280.00 | 1,280.00 | -3.03% | 1,252,917 |
| Dec 22, 2025 | 1,355.00 | 1,355.00 | 1,310.00 | 1,320.00 | 1,320.00 | -0.75% | 1,447,187 |
| Dec 19, 2025 | 1,310.00 | 1,330.00 | 1,285.00 | 1,330.00 | 1,330.00 | 3.91% | 1,315,029 |
| Dec 18, 2025 | 1,295.00 | 1,325.00 | 1,280.00 | 1,280.00 | 1,280.00 | -1.54% | 1,135,111 |
| Dec 17, 2025 | 1,300.00 | 1,330.00 | 1,290.00 | 1,300.00 | 1,300.00 | 1.56% | 1,321,206 |
| Dec 16, 2025 | 1,320.00 | 1,350.00 | 1,275.00 | 1,280.00 | 1,280.00 | -3.40% | 1,587,795 |
| Dec 15, 2025 | 1,270.00 | 1,365.00 | 1,260.00 | 1,325.00 | 1,325.00 | 1.15% | 2,269,713 |
| Dec 12, 2025 | 1,335.00 | 1,340.00 | 1,295.00 | 1,310.00 | 1,310.00 | -0.76% | 1,715,793 |
| Dec 11, 2025 | 1,320.00 | 1,350.00 | 1,295.00 | 1,320.00 | 1,320.00 | 1.93% | 2,120,646 |
| Dec 10, 2025 | 1,305.00 | 1,325.00 | 1,290.00 | 1,295.00 | 1,295.00 | - | 1,588,980 |
| Dec 9, 2025 | 1,310.00 | 1,325.00 | 1,290.00 | 1,295.00 | 1,295.00 | -0.38% | 1,491,550 |
| Dec 8, 2025 | 1,375.00 | 1,375.00 | 1,295.00 | 1,300.00 | 1,300.00 | -6.81% | 3,783,402 |
| Dec 5, 2025 | 1,405.00 | 1,440.00 | 1,375.00 | 1,395.00 | 1,395.00 | -0.71% | 2,008,521 |
| Dec 4, 2025 | 1,460.00 | 1,465.00 | 1,385.00 | 1,405.00 | 1,405.00 | -2.77% | 2,260,502 |
| Dec 3, 2025 | 1,520.00 | 1,530.00 | 1,440.00 | 1,445.00 | 1,445.00 | -2.69% | 2,682,687 |
| Dec 2, 2025 | 1,530.00 | 1,555.00 | 1,450.00 | 1,485.00 | 1,485.00 | -1.00% | 3,012,353 |
| Dec 1, 2025 | 1,435.00 | 1,535.00 | 1,435.00 | 1,500.00 | 1,500.00 | 6.76% | 4,885,519 |
| Nov 28, 2025 | 1,320.00 | 1,405.00 | 1,315.00 | 1,405.00 | 1,405.00 | 9.77% | 3,178,303 |
| Nov 27, 2025 | 1,275.00 | 1,305.00 | 1,260.00 | 1,280.00 | 1,280.00 | 1.99% | 1,288,731 |
| Nov 26, 2025 | 1,250.00 | 1,305.00 | 1,240.00 | 1,255.00 | 1,255.00 | 2.03% | 1,874,016 |
| 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 |