Advanced Energy Solution Holding Co., Ltd. (TPE:6781)
Taiwan · Delayed Price · Currency is TWD 1,190.00
+25.00 (2.15%)
Jun 25, 2026, 1:30 PM CST
TPE:6781 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 1,180.00 | 1,205.00 | 1,160.00 | 1,190.00 | - | 2.15% | 1,059,437 |
| Jun 24, 2026 | 1,160.00 | 1,170.00 | 1,145.00 | 1,165.00 | 1,165.00 | -0.43% | 630,936 |
| Jun 23, 2026 | 1,200.00 | 1,225.00 | 1,165.00 | 1,170.00 | 1,170.00 | -2.90% | 1,109,969 |
| Jun 22, 2026 | 1,195.00 | 1,225.00 | 1,180.00 | 1,205.00 | 1,205.00 | 2.12% | 1,356,985 |
| Jun 18, 2026 | 1,180.00 | 1,190.00 | 1,140.00 | 1,180.00 | 1,180.00 | 0.43% | 1,161,735 |
| Jun 17, 2026 | 1,140.00 | 1,185.00 | 1,140.00 | 1,175.00 | 1,175.00 | 1.73% | 644,524 |
| Jun 16, 2026 | 1,195.00 | 1,210.00 | 1,155.00 | 1,155.00 | 1,155.00 | -1.28% | 1,096,151 |
| Jun 15, 2026 | 1,170.00 | 1,210.00 | 1,160.00 | 1,170.00 | 1,170.00 | 2.18% | 1,381,309 |
| Jun 12, 2026 | 1,180.00 | 1,190.00 | 1,140.00 | 1,145.00 | 1,145.00 | -0.87% | 1,238,632 |
| Jun 11, 2026 | 1,080.00 | 1,155.00 | 1,065.00 | 1,155.00 | 1,155.00 | 6.94% | 2,197,628 |
| Jun 10, 2026 | 1,110.00 | 1,135.00 | 1,070.00 | 1,080.00 | 1,080.00 | -5.68% | 1,636,747 |
| Jun 9, 2026 | 1,085.00 | 1,165.00 | 1,060.00 | 1,145.00 | 1,145.00 | 8.02% | 1,389,271 |
| Jun 8, 2026 | 1,030.00 | 1,065.00 | 1,025.00 | 1,060.00 | 1,060.00 | -6.61% | 1,531,072 |
| Jun 5, 2026 | 1,160.00 | 1,160.00 | 1,100.00 | 1,135.00 | 1,135.00 | -1.73% | 1,011,467 |
| Jun 4, 2026 | 1,200.00 | 1,245.00 | 1,155.00 | 1,155.00 | 1,155.00 | -4.55% | 1,999,900 |
| Jun 3, 2026 | 1,140.00 | 1,230.00 | 1,125.00 | 1,210.00 | 1,210.00 | 7.08% | 2,259,508 |
| Jun 2, 2026 | 1,205.00 | 1,205.00 | 1,100.00 | 1,130.00 | 1,130.00 | -5.83% | 1,875,312 |
| Jun 1, 2026 | 1,180.00 | 1,225.00 | 1,175.00 | 1,200.00 | 1,200.00 | 3.45% | 1,537,174 |
| May 29, 2026 | 1,185.00 | 1,210.00 | 1,150.00 | 1,160.00 | 1,160.00 | - | 1,162,296 |
| May 28, 2026 | 1,220.00 | 1,245.00 | 1,150.00 | 1,160.00 | 1,160.00 | -3.73% | 1,487,473 |
| May 27, 2026 | 1,265.00 | 1,300.00 | 1,195.00 | 1,205.00 | 1,205.00 | -3.21% | 1,704,374 |
| May 26, 2026 | 1,270.00 | 1,315.00 | 1,235.00 | 1,245.00 | 1,245.00 | -1.19% | 2,030,758 |
| May 25, 2026 | 1,245.00 | 1,290.00 | 1,230.00 | 1,260.00 | 1,260.00 | 4.13% | 2,114,609 |
| May 22, 2026 | 1,160.00 | 1,220.00 | 1,135.00 | 1,210.00 | 1,210.00 | 6.14% | 1,250,692 |
| May 21, 2026 | 1,125.00 | 1,150.00 | 1,120.00 | 1,140.00 | 1,140.00 | 4.59% | 746,285 |
| May 20, 2026 | 1,125.00 | 1,130.00 | 1,080.00 | 1,090.00 | 1,090.00 | -3.11% | 1,086,314 |
| May 19, 2026 | 1,170.00 | 1,170.00 | 1,115.00 | 1,125.00 | 1,125.00 | -5.06% | 936,136 |
| May 18, 2026 | 1,145.00 | 1,185.00 | 1,095.00 | 1,185.00 | 1,185.00 | 2.16% | 1,084,489 |
| May 15, 2026 | 1,200.00 | 1,235.00 | 1,145.00 | 1,160.00 | 1,160.00 | -2.11% | 1,700,091 |
| May 14, 2026 | 1,245.00 | 1,260.00 | 1,170.00 | 1,185.00 | 1,185.00 | -4.44% | 1,867,751 |
| May 13, 2026 | 1,255.00 | 1,305.00 | 1,225.00 | 1,240.00 | 1,240.00 | -3.50% | 1,944,926 |
| May 12, 2026 | 1,355.00 | 1,370.00 | 1,280.00 | 1,285.00 | 1,285.00 | -2.65% | 3,196,783 |
| May 11, 2026 | 1,265.00 | 1,345.00 | 1,240.00 | 1,320.00 | 1,320.00 | 7.32% | 4,359,896 |
| May 8, 2026 | 1,180.00 | 1,260.00 | 1,180.00 | 1,230.00 | 1,230.00 | 6.49% | 3,561,809 |
| May 7, 2026 | 1,165.00 | 1,225.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1.32% | 2,766,641 |
| May 6, 2026 | 1,145.00 | 1,155.00 | 1,075.00 | 1,140.00 | 1,140.00 | 1.79% | 1,972,027 |
| May 5, 2026 | 1,140.00 | 1,140.00 | 1,100.00 | 1,120.00 | 1,120.00 | -1.32% | 964,130 |
| May 4, 2026 | 1,120.00 | 1,140.00 | 1,100.00 | 1,135.00 | 1,135.00 | 2.71% | 1,067,158 |
| Apr 30, 2026 | 1,125.00 | 1,160.00 | 1,100.00 | 1,105.00 | 1,105.00 | -2.21% | 1,492,056 |
| Apr 29, 2026 | 1,185.00 | 1,190.00 | 1,125.00 | 1,130.00 | 1,130.00 | -6.22% | 2,396,310 |
| Apr 28, 2026 | 1,225.00 | 1,270.00 | 1,180.00 | 1,205.00 | 1,205.00 | -1.63% | 3,255,706 |
| Apr 27, 2026 | 1,190.00 | 1,225.00 | 1,145.00 | 1,225.00 | 1,225.00 | 9.87% | 3,821,910 |
| Apr 24, 2026 | 1,125.00 | 1,150.00 | 1,080.00 | 1,115.00 | 1,115.00 | - | 2,390,566 |
| Apr 23, 2026 | 1,145.00 | 1,205.00 | 1,050.00 | 1,115.00 | 1,115.00 | -0.45% | 5,881,123 |
| Apr 22, 2026 | 1,035.00 | 1,120.00 | 1,035.00 | 1,120.00 | 1,120.00 | 9.80% | 2,519,274 |
| Apr 21, 2026 | 1,030.00 | 1,040.00 | 1,010.00 | 1,020.00 | 1,020.00 | 0.99% | 795,393 |
| Apr 20, 2026 | 1,040.00 | 1,065.00 | 1,000.00 | 1,010.00 | 1,010.00 | -2.88% | 1,275,204 |
| Apr 17, 2026 | 1,025.00 | 1,045.00 | 1,010.00 | 1,040.00 | 1,040.00 | 2.46% | 1,293,874 |
| Apr 16, 2026 | 992.00 | 1,040.00 | 990.00 | 1,015.00 | 1,015.00 | 3.26% | 1,451,428 |
| Apr 15, 2026 | 992.00 | 998.00 | 982.00 | 983.00 | 983.00 | 0.72% | 848,958 |