Advanced Energy Solution Holding Co., Ltd. (TPE:6781)
Taiwan · Delayed Price · Currency is TWD 1,160.00
-25.00 (-2.11%)
May 15, 2026, 1:30 PM CST
TPE:6781 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,200.00 | 1,235.00 | 1,145.00 | 1,160.00 | 1,160.00 | -2.11% | 1,693,145 |
| 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 |
| Apr 14, 2026 | 1,005.00 | 1,010.00 | 974.00 | 976.00 | 976.00 | -1.11% | 1,045,926 |
| Apr 13, 2026 | 983.00 | 991.00 | 966.00 | 987.00 | 987.00 | 0.82% | 617,490 |
| Apr 10, 2026 | 994.00 | 1,005.00 | 967.00 | 979.00 | 979.00 | - | 1,360,415 |
| Apr 9, 2026 | 1,015.00 | 1,015.00 | 974.00 | 979.00 | 979.00 | -3.55% | 1,453,072 |
| Apr 8, 2026 | 998.00 | 1,045.00 | 998.00 | 1,015.00 | 1,015.00 | 5.73% | 1,323,423 |
| Apr 7, 2026 | 986.00 | 1,010.00 | 959.00 | 960.00 | 960.00 | 0.31% | 1,646,958 |
| Apr 2, 2026 | 1,010.00 | 1,015.00 | 957.00 | 957.00 | 957.00 | -4.11% | 1,169,779 |
| Apr 1, 2026 | 1,030.00 | 1,035.00 | 997.00 | 998.00 | 998.00 | 1.32% | 729,389 |
| Mar 31, 2026 | 1,020.00 | 1,035.00 | 983.00 | 985.00 | 985.00 | -2.96% | 1,162,667 |
| Mar 30, 2026 | 1,040.00 | 1,070.00 | 1,005.00 | 1,015.00 | 1,015.00 | -5.14% | 1,275,655 |
| Mar 27, 2026 | 1,060.00 | 1,080.00 | 1,045.00 | 1,070.00 | 1,070.00 | -0.47% | 841,147 |
| Mar 26, 2026 | 1,130.00 | 1,175.00 | 1,075.00 | 1,075.00 | 1,075.00 | -4.44% | 1,633,208 |
| Mar 25, 2026 | 1,140.00 | 1,165.00 | 1,125.00 | 1,125.00 | 1,125.00 | 3.21% | 1,763,466 |
| Mar 24, 2026 | 1,100.00 | 1,150.00 | 1,080.00 | 1,090.00 | 1,090.00 | 3.32% | 2,357,420 |
| Mar 23, 2026 | 1,090.00 | 1,145.00 | 1,055.00 | 1,055.00 | 1,055.00 | -4.09% | 2,330,935 |
| Mar 20, 2026 | 1,010.00 | 1,100.00 | 993.00 | 1,100.00 | 1,100.00 | 10.00% | 1,617,158 |
| Mar 19, 2026 | 1,015.00 | 1,020.00 | 996.00 | 1,000.00 | 1,000.00 | -2.44% | 785,116 |
| Mar 18, 2026 | 1,025.00 | 1,030.00 | 1,010.00 | 1,025.00 | 1,025.00 | 1.49% | 485,202 |
| Mar 17, 2026 | 1,025.00 | 1,035.00 | 1,005.00 | 1,010.00 | 1,010.00 | 0.50% | 476,016 |
| Mar 16, 2026 | 1,020.00 | 1,020.00 | 992.00 | 1,005.00 | 1,005.00 | - | 630,784 |
| Mar 13, 2026 | 991.00 | 1,030.00 | 991.00 | 1,005.00 | 1,005.00 | -0.50% | 540,564 |
| Mar 12, 2026 | 1,020.00 | 1,045.00 | 1,010.00 | 1,010.00 | 1,010.00 | -2.42% | 647,225 |
| Mar 11, 2026 | 1,020.00 | 1,040.00 | 1,005.00 | 1,035.00 | 1,035.00 | 3.50% | 821,483 |
| Mar 10, 2026 | 1,000.00 | 1,015.00 | 984.00 | 1,000.00 | 1,000.00 | 2.56% | 1,044,855 |
| Mar 9, 2026 | 935.00 | 976.00 | 935.00 | 975.00 | 975.00 | -5.80% | 1,282,750 |
| Mar 6, 2026 | 1,040.00 | 1,065.00 | 1,030.00 | 1,035.00 | 1,035.00 | - | 887,684 |
| Mar 5, 2026 | 1,075.00 | 1,090.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1.47% | 1,502,706 |
| Mar 4, 2026 | 1,075.00 | 1,090.00 | 1,010.00 | 1,020.00 | 1,020.00 | -8.93% | 1,752,157 |