Advanced Power Electronics Co., Ltd. (TPE:8261)
Taiwan · Delayed Price · Currency is TWD 80.80
-0.20 (-0.25%)
Aug 1, 2025, 2:38 PM CST
TPE:8261 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 80.00 | 80.40 | 79.40 | 80.40 | - | -0.74% | 354,171 |
| Jul 31, 2025 | 82.50 | 82.80 | 80.60 | 81.00 | 81.00 | -1.70% | 733,236 |
| Jul 30, 2025 | 85.00 | 85.00 | 80.50 | 82.40 | 82.40 | -2.94% | 1,865,523 |
| Jul 29, 2025 | 86.60 | 86.90 | 84.70 | 84.90 | 84.90 | -2.19% | 486,434 |
| Jul 28, 2025 | 87.60 | 87.60 | 85.40 | 86.80 | 86.80 | -0.80% | 776,857 |
| Jul 25, 2025 | 87.80 | 87.90 | 86.60 | 87.50 | 87.50 | -0.57% | 472,519 |
| Jul 24, 2025 | 86.80 | 89.50 | 86.30 | 88.00 | 88.00 | 0.80% | 989,223 |
| Jul 23, 2025 | 87.90 | 88.00 | 85.90 | 87.30 | 87.30 | 0.11% | 676,697 |
| Jul 22, 2025 | 89.20 | 90.00 | 86.50 | 87.20 | 87.20 | -1.02% | 1,806,154 |
| Jul 21, 2025 | 86.00 | 90.00 | 85.60 | 88.10 | 88.10 | 3.04% | 2,631,668 |
| Jul 18, 2025 | 82.00 | 86.50 | 81.80 | 85.50 | 85.50 | 5.30% | 2,104,294 |
| Jul 17, 2025 | 79.10 | 81.80 | 79.10 | 81.20 | 81.20 | 2.65% | 452,309 |
| Jul 16, 2025 | 77.70 | 81.20 | 77.70 | 79.10 | 79.10 | 1.93% | 524,663 |
| Jul 15, 2025 | 77.10 | 78.00 | 76.90 | 77.60 | 77.60 | 0.65% | 176,318 |
| Jul 14, 2025 | 77.80 | 77.80 | 76.80 | 77.10 | 77.10 | -1.15% | 151,573 |
| Jul 11, 2025 | 76.60 | 78.10 | 76.30 | 78.00 | 78.00 | 1.83% | 392,919 |
| Jul 10, 2025 | 76.20 | 77.30 | 76.00 | 76.60 | 76.60 | -0.52% | 204,298 |
| Jul 9, 2025 | 75.30 | 77.00 | 75.00 | 77.00 | 77.00 | 2.26% | 191,177 |
| Jul 8, 2025 | 76.30 | 76.30 | 75.10 | 75.30 | 75.30 | -4.44% | 485,637 |
| Jul 7, 2025 | 80.50 | 80.60 | 78.50 | 78.80 | 75.61 | -1.25% | 779,404 |
| Jul 4, 2025 | 81.50 | 81.60 | 79.80 | 79.80 | 76.57 | -2.21% | 478,669 |
| Jul 3, 2025 | 81.60 | 82.40 | 81.40 | 81.60 | 78.30 | 0.49% | 309,130 |
| Jul 2, 2025 | 81.00 | 81.70 | 80.90 | 81.20 | 77.91 | 0.25% | 193,389 |
| Jul 1, 2025 | 81.80 | 82.60 | 80.60 | 81.00 | 77.72 | -0.49% | 334,299 |
| Jun 30, 2025 | 84.60 | 84.60 | 81.30 | 81.40 | 78.10 | -3.44% | 376,722 |
| Jun 27, 2025 | 83.70 | 84.40 | 83.50 | 84.30 | 80.89 | 0.72% | 241,158 |
| Jun 26, 2025 | 83.50 | 84.40 | 83.50 | 83.70 | 80.31 | 0.48% | 216,059 |
| Jun 25, 2025 | 83.80 | 83.80 | 82.90 | 83.30 | 79.93 | 0.24% | 198,668 |
| Jun 24, 2025 | 81.50 | 83.50 | 81.50 | 83.10 | 79.74 | 2.59% | 228,883 |
| Jun 23, 2025 | 80.20 | 81.70 | 79.20 | 81.00 | 77.72 | -1.22% | 216,709 |
| Jun 20, 2025 | 82.70 | 82.80 | 80.50 | 82.00 | 78.68 | -0.85% | 381,029 |
| Jun 19, 2025 | 83.50 | 83.60 | 82.60 | 82.70 | 79.35 | -1.66% | 230,270 |
| Jun 18, 2025 | 84.30 | 84.70 | 84.00 | 84.10 | 80.70 | -0.59% | 136,844 |
| Jun 17, 2025 | 84.00 | 85.40 | 83.90 | 84.60 | 81.18 | 1.08% | 298,117 |
| Jun 16, 2025 | 83.00 | 84.20 | 82.50 | 83.70 | 80.31 | 0.84% | 184,773 |
| Jun 13, 2025 | 84.10 | 84.10 | 82.50 | 83.00 | 79.64 | -2.01% | 485,683 |
| Jun 12, 2025 | 85.00 | 85.20 | 84.70 | 84.70 | 81.27 | -0.94% | 231,895 |
| Jun 11, 2025 | 86.50 | 86.50 | 84.80 | 85.50 | 82.04 | -1.16% | 384,075 |
| Jun 10, 2025 | 84.70 | 86.60 | 84.60 | 86.50 | 83.00 | 2.61% | 764,856 |
| Jun 9, 2025 | 85.60 | 88.00 | 83.90 | 84.30 | 80.89 | 3.82% | 2,291,366 |
| Jun 6, 2025 | 80.80 | 81.80 | 80.40 | 81.20 | 77.91 | 0.87% | 235,659 |
| Jun 5, 2025 | 80.50 | 80.80 | 80.10 | 80.50 | 77.24 | -0.12% | 136,863 |
| Jun 4, 2025 | 80.70 | 81.00 | 80.10 | 80.60 | 77.34 | 1.64% | 166,664 |
| Jun 3, 2025 | 80.50 | 80.50 | 79.10 | 79.30 | 76.09 | 0.63% | 154,805 |
| Jun 2, 2025 | 80.00 | 80.00 | 78.30 | 78.80 | 75.61 | -2.11% | 311,537 |
| May 29, 2025 | 80.30 | 80.50 | 79.70 | 80.50 | 77.24 | 1.26% | 323,938 |
| May 28, 2025 | 81.50 | 81.50 | 79.40 | 79.50 | 76.28 | -1.36% | 193,960 |
| May 27, 2025 | 81.10 | 81.20 | 79.80 | 80.60 | 77.34 | 0.62% | 214,619 |
| May 26, 2025 | 80.80 | 81.60 | 80.10 | 80.10 | 76.86 | -0.87% | 184,455 |
| May 23, 2025 | 82.20 | 82.20 | 80.80 | 80.80 | 77.53 | -1.22% | 316,004 |