Advanced Energy Solution Holding Co., Ltd. (TPE:6781)
Taiwan · Delayed Price · Currency is TWD 894.00
-24.00 (-2.61%)
Oct 22, 2026, 2:39 PM CST
TPE:6781 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 930.00 | 930.00 | 894.00 | 894.00 | 894.00 | -2.61% | 377,649 |
| Oct 21, 2026 | 934.00 | 939.00 | 915.00 | 918.00 | 918.00 | 0.22% | 322,966 |
| Oct 20, 2026 | 925.00 | 940.00 | 916.00 | 916.00 | 916.00 | -2.03% | 216,415 |
| Oct 19, 2026 | 920.00 | 939.00 | 916.00 | 935.00 | 935.00 | -0.95% | 185,317 |
| Oct 16, 2026 | 935.00 | 962.00 | 935.00 | 944.00 | 944.00 | 1.94% | 250,470 |
| Oct 15, 2026 | 975.00 | 975.00 | 920.00 | 926.00 | 926.00 | -6.75% | 661,570 |
| Oct 14, 2026 | 991.00 | 1,020.00 | 990.00 | 993.00 | 993.00 | 1.22% | 302,198 |
| Oct 13, 2026 | 1,015.00 | 1,020.00 | 981.00 | 981.00 | 981.00 | -3.35% | 476,656 |
| Oct 12, 2026 | 1,020.00 | 1,025.00 | 1,015.00 | 1,015.00 | 1,015.00 | -0.49% | 190,000 |
| Oct 8, 2026 | 1,025.00 | 1,035.00 | 1,010.00 | 1,020.00 | 1,020.00 | -0.49% | 323,306 |
| Oct 7, 2026 | 1,030.00 | 1,045.00 | 1,020.00 | 1,025.00 | 1,025.00 | - | 259,751 |
| Oct 6, 2026 | 1,050.00 | 1,060.00 | 1,020.00 | 1,025.00 | 1,025.00 | -2.38% | 577,107 |
| Oct 5, 2026 | 1,040.00 | 1,055.00 | 1,030.00 | 1,050.00 | 1,050.00 | 2.44% | 468,370 |
| Oct 2, 2026 | 1,030.00 | 1,035.00 | 1,025.00 | 1,025.00 | 1,025.00 | - | 249,309 |
| Oct 1, 2026 | 1,020.00 | 1,025.00 | 1,010.00 | 1,025.00 | 1,025.00 | 0.49% | 173,934 |
| Sep 30, 2026 | 1,025.00 | 1,030.00 | 1,015.00 | 1,020.00 | 1,020.00 | 0.99% | 310,063 |
| Sep 29, 2026 | 1,015.00 | 1,025.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0.50% | 251,054 |
| Sep 24, 2026 | 1,015.00 | 1,015.00 | 1,005.00 | 1,005.00 | 1,005.00 | -0.99% | 143,940 |
| Sep 23, 2026 | 1,025.00 | 1,025.00 | 1,010.00 | 1,015.00 | 1,015.00 | - | 177,115 |
| Sep 22, 2026 | 1,025.00 | 1,030.00 | 1,005.00 | 1,015.00 | 1,015.00 | 0.50% | 361,683 |
| Sep 21, 2026 | 1,015.00 | 1,025.00 | 1,010.00 | 1,010.00 | 1,010.00 | - | 201,745 |
| Sep 18, 2026 | 1,015.00 | 1,020.00 | 1,005.00 | 1,010.00 | 1,010.00 | 1.41% | 354,582 |
| Sep 17, 2026 | 1,015.00 | 1,015.00 | 995.00 | 996.00 | 996.00 | -0.90% | 240,840 |
| Sep 16, 2026 | 1,000.00 | 1,010.00 | 992.00 | 1,005.00 | 1,005.00 | 2.34% | 212,301 |
| Sep 15, 2026 | 998.00 | 1,010.00 | 982.00 | 982.00 | 982.00 | -1.60% | 311,610 |
| Sep 14, 2026 | 999.00 | 1,015.00 | 982.00 | 998.00 | 998.00 | -0.70% | 240,546 |
| Sep 11, 2026 | 1,010.00 | 1,020.00 | 997.00 | 1,005.00 | 1,005.00 | -2.43% | 342,381 |
| Sep 10, 2026 | 1,060.00 | 1,060.00 | 1,030.00 | 1,030.00 | 1,030.00 | -3.29% | 293,794 |
| Sep 9, 2026 | 1,070.00 | 1,085.00 | 1,055.00 | 1,065.00 | 1,065.00 | - | 289,717 |
| Sep 8, 2026 | 1,090.00 | 1,090.00 | 1,055.00 | 1,065.00 | 1,065.00 | -1.39% | 327,967 |
| Sep 7, 2026 | 1,135.00 | 1,135.00 | 1,075.00 | 1,080.00 | 1,080.00 | -3.14% | 476,033 |
| Sep 4, 2026 | 1,085.00 | 1,115.00 | 1,075.00 | 1,115.00 | 1,115.00 | 5.19% | 354,859 |
| Sep 3, 2026 | 1,120.00 | 1,130.00 | 1,055.00 | 1,060.00 | 1,060.00 | -4.93% | 665,562 |
| Sep 2, 2026 | 1,145.00 | 1,170.00 | 1,115.00 | 1,115.00 | 1,115.00 | -3.46% | 561,809 |
| Sep 1, 2026 | 1,140.00 | 1,175.00 | 1,135.00 | 1,155.00 | 1,155.00 | 2.67% | 805,166 |
| Aug 31, 2026 | 1,120.00 | 1,135.00 | 1,110.00 | 1,125.00 | 1,125.00 | -0.44% | 601,635 |
| Aug 28, 2026 | 1,105.00 | 1,145.00 | 1,105.00 | 1,130.00 | 1,130.00 | -0.88% | 1,264,187 |
| Aug 27, 2026 | 1,060.00 | 1,140.00 | 1,060.00 | 1,140.00 | 1,140.00 | 9.62% | 1,135,173 |
| Aug 26, 2026 | 1,065.00 | 1,065.00 | 1,035.00 | 1,040.00 | 1,040.00 | -2.35% | 675,988 |
| Aug 25, 2026 | 1,035.00 | 1,065.00 | 1,025.00 | 1,065.00 | 1,065.00 | 1.91% | 512,037 |
| Aug 24, 2026 | 1,050.00 | 1,070.00 | 1,045.00 | 1,045.00 | 1,045.00 | -0.48% | 220,299 |
| Aug 21, 2026 | 1,075.00 | 1,075.00 | 1,040.00 | 1,050.00 | 1,050.00 | -2.33% | 333,115 |
| Aug 20, 2026 | 1,075.00 | 1,095.00 | 1,050.00 | 1,075.00 | 1,075.00 | 0.94% | 432,765 |
| Aug 19, 2026 | 1,035.00 | 1,065.00 | 1,035.00 | 1,065.00 | 1,065.00 | 0.47% | 346,179 |
| Aug 18, 2026 | 1,100.00 | 1,110.00 | 1,055.00 | 1,060.00 | 1,060.00 | -3.20% | 548,466 |
| Aug 17, 2026 | 1,135.00 | 1,135.00 | 1,090.00 | 1,095.00 | 1,095.00 | -2.23% | 365,609 |
| Aug 14, 2026 | 1,130.00 | 1,140.00 | 1,115.00 | 1,120.00 | 1,120.00 | -0.44% | 494,905 |
| Aug 13, 2026 | 1,155.00 | 1,160.00 | 1,120.00 | 1,125.00 | 1,125.00 | -1.75% | 636,443 |
| Aug 12, 2026 | 1,190.00 | 1,195.00 | 1,140.00 | 1,145.00 | 1,145.00 | -2.55% | 1,393,962 |
| Aug 11, 2026 | 1,210.00 | 1,230.00 | 1,165.00 | 1,175.00 | 1,175.00 | -1.67% | 1,650,814 |