Advanced Energy Solution Holding Co., Ltd. (TPE:6781)
Taiwan · Delayed Price · Currency is TWD 1,065.00
+55.00 (5.45%)
Aug 5, 2026, 1:30 PM CST
TPE:6781 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 958.00 | 1,030.00 | 956.00 | 1,010.00 | 1,010.00 | 4.77% | 778,039 |
| Aug 3, 2026 | 912.00 | 983.00 | 905.00 | 964.00 | 964.00 | 5.24% | 475,694 |
| Jul 31, 2026 | 904.00 | 924.00 | 901.00 | 916.00 | 916.00 | 8.79% | 405,825 |
| Jul 30, 2026 | 853.00 | 886.00 | 838.00 | 842.00 | 842.00 | -3.22% | 594,951 |
| Jul 29, 2026 | 922.00 | 934.00 | 840.00 | 870.00 | 870.00 | -4.92% | 1,063,807 |
| Jul 28, 2026 | 961.00 | 961.00 | 915.00 | 915.00 | 915.00 | -7.58% | 486,224 |
| Jul 27, 2026 | 995.00 | 997.00 | 967.00 | 990.00 | 990.00 | 0.10% | 406,482 |
| Jul 24, 2026 | 1,000.00 | 1,015.00 | 989.00 | 989.00 | 989.00 | -3.04% | 395,189 |
| Jul 23, 2026 | 1,010.00 | 1,025.00 | 987.00 | 1,020.00 | 1,020.00 | 1.49% | 448,939 |
| Jul 22, 2026 | 995.00 | 1,020.00 | 985.00 | 1,005.00 | 1,005.00 | 3.72% | 655,536 |
| Jul 21, 2026 | 960.00 | 972.00 | 933.00 | 969.00 | 969.00 | 4.64% | 422,356 |
| Jul 20, 2026 | 970.00 | 975.00 | 894.00 | 926.00 | 926.00 | -3.54% | 1,060,540 |
| Jul 17, 2026 | 1,010.00 | 1,020.00 | 946.00 | 960.00 | 960.00 | -8.13% | 1,317,599 |
| Jul 16, 2026 | 1,040.00 | 1,050.00 | 1,005.00 | 1,045.00 | 1,045.00 | 0.48% | 611,660 |
| Jul 15, 2026 | 1,060.00 | 1,070.00 | 1,040.00 | 1,040.00 | 1,040.00 | -1.89% | 844,443 |
| Jul 14, 2026 | 1,120.00 | 1,120.00 | 1,000.00 | 1,060.00 | 1,060.00 | -4.07% | 1,219,624 |
| Jul 13, 2026 | 1,145.00 | 1,165.00 | 1,100.00 | 1,105.00 | 1,105.00 | -2.21% | 652,214 |
| Jul 9, 2026 | 1,165.00 | 1,175.00 | 1,130.00 | 1,130.00 | 1,130.00 | -1.39% | 735,999 |
| Jul 8, 2026 | 1,200.00 | 1,265.00 | 1,155.00 | 1,165.00 | 1,145.90 | -0.85% | 2,075,168 |
| Jul 7, 2026 | 1,260.00 | 1,290.00 | 1,175.00 | 1,175.00 | 1,155.74 | -6.00% | 1,759,846 |
| Jul 6, 2026 | 1,290.00 | 1,335.00 | 1,235.00 | 1,250.00 | 1,229.51 | 2.04% | 2,715,434 |
| Jul 3, 2026 | 1,195.00 | 1,235.00 | 1,185.00 | 1,225.00 | 1,204.92 | 1.66% | 1,134,568 |
| Jul 2, 2026 | 1,175.00 | 1,215.00 | 1,155.00 | 1,205.00 | 1,185.24 | 2.12% | 876,699 |
| Jul 1, 2026 | 1,190.00 | 1,205.00 | 1,175.00 | 1,180.00 | 1,160.65 | - | 1,235,416 |
| Jun 30, 2026 | 1,145.00 | 1,215.00 | 1,135.00 | 1,180.00 | 1,160.65 | 4.42% | 1,524,066 |
| Jun 29, 2026 | 1,105.00 | 1,150.00 | 1,085.00 | 1,130.00 | 1,111.47 | 2.26% | 810,789 |
| Jun 26, 2026 | 1,170.00 | 1,175.00 | 1,085.00 | 1,105.00 | 1,086.88 | -7.14% | 1,572,280 |
| Jun 25, 2026 | 1,180.00 | 1,205.00 | 1,160.00 | 1,190.00 | 1,170.49 | 2.15% | 1,061,994 |
| Jun 24, 2026 | 1,160.00 | 1,170.00 | 1,145.00 | 1,165.00 | 1,145.90 | -0.43% | 630,936 |
| Jun 23, 2026 | 1,200.00 | 1,225.00 | 1,165.00 | 1,170.00 | 1,150.82 | -2.90% | 1,109,969 |
| Jun 22, 2026 | 1,195.00 | 1,225.00 | 1,180.00 | 1,205.00 | 1,185.24 | 2.12% | 1,356,985 |
| Jun 18, 2026 | 1,180.00 | 1,190.00 | 1,140.00 | 1,180.00 | 1,160.65 | 0.43% | 1,161,735 |
| Jun 17, 2026 | 1,140.00 | 1,185.00 | 1,140.00 | 1,175.00 | 1,155.74 | 1.73% | 644,524 |
| Jun 16, 2026 | 1,195.00 | 1,210.00 | 1,155.00 | 1,155.00 | 1,136.06 | -1.28% | 1,096,151 |
| Jun 15, 2026 | 1,170.00 | 1,210.00 | 1,160.00 | 1,170.00 | 1,150.82 | 2.18% | 1,381,309 |
| Jun 12, 2026 | 1,180.00 | 1,190.00 | 1,140.00 | 1,145.00 | 1,126.23 | -0.87% | 1,238,632 |
| Jun 11, 2026 | 1,080.00 | 1,155.00 | 1,065.00 | 1,155.00 | 1,136.06 | 6.94% | 2,197,628 |
| Jun 10, 2026 | 1,110.00 | 1,135.00 | 1,070.00 | 1,080.00 | 1,062.29 | -5.68% | 1,636,747 |
| Jun 9, 2026 | 1,085.00 | 1,165.00 | 1,060.00 | 1,145.00 | 1,126.23 | 8.02% | 1,389,271 |
| Jun 8, 2026 | 1,030.00 | 1,065.00 | 1,025.00 | 1,060.00 | 1,042.62 | -6.61% | 1,531,072 |
| Jun 5, 2026 | 1,160.00 | 1,160.00 | 1,100.00 | 1,135.00 | 1,116.39 | -1.73% | 1,011,467 |
| Jun 4, 2026 | 1,200.00 | 1,245.00 | 1,155.00 | 1,155.00 | 1,136.06 | -4.55% | 1,999,900 |
| Jun 3, 2026 | 1,140.00 | 1,230.00 | 1,125.00 | 1,210.00 | 1,190.16 | 7.08% | 2,259,508 |
| Jun 2, 2026 | 1,205.00 | 1,205.00 | 1,100.00 | 1,130.00 | 1,111.47 | -5.83% | 1,875,312 |
| Jun 1, 2026 | 1,180.00 | 1,225.00 | 1,175.00 | 1,200.00 | 1,180.33 | 3.45% | 1,537,174 |
| May 29, 2026 | 1,185.00 | 1,210.00 | 1,150.00 | 1,160.00 | 1,140.98 | - | 1,162,296 |
| May 28, 2026 | 1,220.00 | 1,245.00 | 1,150.00 | 1,160.00 | 1,140.98 | -3.73% | 1,487,473 |
| May 27, 2026 | 1,265.00 | 1,300.00 | 1,195.00 | 1,205.00 | 1,185.24 | -3.21% | 1,704,374 |
| May 26, 2026 | 1,270.00 | 1,315.00 | 1,235.00 | 1,245.00 | 1,224.59 | -1.19% | 2,030,758 |
| May 25, 2026 | 1,245.00 | 1,290.00 | 1,230.00 | 1,260.00 | 1,239.34 | 4.13% | 2,114,609 |