Advanced Power Electronics Co., Ltd. (TPE:8261)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
94.50
+2.10 (2.27%)
Sep 30, 2025, 2:36 PM CST

TPE:8261 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202593.2094.0092.2093.7093.701.41%564,173
Sep 26, 202593.2093.2090.9092.4092.40-0.86%1,367,491
Sep 25, 202594.8095.4093.2093.2093.20-2.20%1,574,330
Sep 24, 202595.6096.3093.5095.3095.30-0.21%2,048,535
Sep 23, 202595.5095.9093.7095.5095.500.53%2,559,520
Sep 22, 202596.2096.7094.2095.0095.00-0.84%2,879,150
Sep 19, 202596.0098.2094.0095.8095.80-0.21%4,820,750
Sep 18, 202594.7097.4094.6096.0096.003.00%7,086,721
Sep 17, 202592.0095.5091.3093.2093.200.98%3,792,198
Sep 16, 202592.5094.6092.0092.3092.30-0.32%3,270,914
Sep 15, 202595.0095.1091.6092.6092.60-2.53%3,797,927
Sep 12, 202591.5098.0090.7095.0095.006.03%10,606,412
Sep 11, 202591.4096.8089.3089.6089.600.34%7,032,962
Sep 10, 202592.0092.1088.9089.3089.30-3.46%2,442,358
Sep 9, 202594.1094.9092.3092.5092.50-0.75%2,542,250
Sep 8, 202592.5094.1091.0093.2093.201.53%2,539,750
Sep 5, 202592.0092.7089.3091.8091.800.88%2,122,515
Sep 4, 202591.2094.0090.1091.0091.000.22%3,638,818
Sep 3, 202584.0091.6083.9090.8090.808.35%2,809,852
Sep 2, 202583.7084.5082.7083.8083.800.60%351,450
Sep 1, 202585.6085.9083.0083.3083.30-3.36%650,354
Aug 29, 202587.7087.7085.3086.2086.20-0.92%383,308
Aug 28, 202588.3088.7086.7087.0087.00-0.91%445,055
Aug 27, 202587.1088.3086.7087.8087.801.50%840,816
Aug 26, 202586.0087.0085.3086.5086.500.82%459,051
Aug 25, 202585.2087.0084.5085.8085.802.88%1,056,164
Aug 22, 202584.0084.0082.7083.4083.400.12%316,907
Aug 21, 202583.0084.1083.0083.3083.301.34%311,127
Aug 20, 202583.8083.8082.0082.2082.20-1.91%469,743
Aug 19, 202585.4085.4083.8083.8083.80-1.18%378,238
Aug 18, 202584.6084.8083.8084.8084.80-0.12%380,673
Aug 15, 202586.5086.5084.1084.9084.90-0.93%624,979
Aug 14, 202583.0085.7083.0085.7085.704.00%1,162,368
Aug 13, 202582.0084.2082.0082.4082.400.49%1,497,516
Aug 12, 202579.6082.1079.6082.0082.003.02%897,261
Aug 11, 202580.0080.0078.5079.6079.60-370,538
Aug 8, 202579.8080.6079.3079.6079.60-534,402
Aug 7, 202580.1080.5079.2079.6079.600.13%467,736
Aug 6, 202580.5080.5079.3079.5079.50-1.12%465,221
Aug 5, 202579.9081.0079.6080.4080.401.26%561,521
Aug 4, 202580.4080.4078.8079.4079.40-1.73%869,552
Aug 1, 202580.0081.3079.1080.8080.80-0.25%867,441
Jul 31, 202582.5082.8080.6081.0081.00-1.70%736,773
Jul 30, 202585.0085.0080.5082.4082.40-2.94%1,865,523
Jul 29, 202586.6086.9084.7084.9084.90-2.19%486,434
Jul 28, 202587.6087.6085.4086.8086.80-0.80%776,857
Jul 25, 202587.8087.9086.6087.5087.50-0.57%472,519
Jul 24, 202586.8089.5086.3088.0088.000.80%989,223
Jul 23, 202587.9088.0085.9087.3087.300.11%676,697
Jul 22, 202589.2090.0086.5087.2087.20-1.02%1,806,154