Advanced Power Electronics Co., Ltd. (TPE:8261)
Taiwan · Delayed Price · Currency is TWD 86.20
-0.80 (-0.92%)
Aug 29, 2025, 2:38 PM CST
TPE:8261 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 87.70 | 87.70 | 85.30 | 86.20 | 86.20 | -0.92% | 383,308 |
| Aug 28, 2025 | 88.30 | 88.70 | 86.70 | 87.00 | 87.00 | -0.91% | 445,055 |
| Aug 27, 2025 | 87.10 | 88.30 | 86.70 | 87.80 | 87.80 | 1.50% | 840,816 |
| Aug 26, 2025 | 86.00 | 87.00 | 85.30 | 86.50 | 86.50 | 0.82% | 459,051 |
| Aug 25, 2025 | 85.20 | 87.00 | 84.50 | 85.80 | 85.80 | 2.88% | 1,056,164 |
| Aug 22, 2025 | 84.00 | 84.00 | 82.70 | 83.40 | 83.40 | 0.12% | 316,907 |
| Aug 21, 2025 | 83.00 | 84.10 | 83.00 | 83.30 | 83.30 | 1.34% | 311,127 |
| Aug 20, 2025 | 83.80 | 83.80 | 82.00 | 82.20 | 82.20 | -1.91% | 469,743 |
| Aug 19, 2025 | 85.40 | 85.40 | 83.80 | 83.80 | 83.80 | -1.18% | 378,238 |
| Aug 18, 2025 | 84.60 | 84.80 | 83.80 | 84.80 | 84.80 | -0.12% | 380,673 |
| Aug 15, 2025 | 86.50 | 86.50 | 84.10 | 84.90 | 84.90 | -0.93% | 624,979 |
| Aug 14, 2025 | 83.00 | 85.70 | 83.00 | 85.70 | 85.70 | 4.00% | 1,162,368 |
| Aug 13, 2025 | 82.00 | 84.20 | 82.00 | 82.40 | 82.40 | 0.49% | 1,497,516 |
| Aug 12, 2025 | 79.60 | 82.10 | 79.60 | 82.00 | 82.00 | 3.02% | 897,261 |
| Aug 11, 2025 | 80.00 | 80.00 | 78.50 | 79.60 | 79.60 | - | 370,538 |
| Aug 8, 2025 | 79.80 | 80.60 | 79.30 | 79.60 | 79.60 | - | 534,402 |
| Aug 7, 2025 | 80.10 | 80.50 | 79.20 | 79.60 | 79.60 | 0.13% | 467,736 |
| Aug 6, 2025 | 80.50 | 80.50 | 79.30 | 79.50 | 79.50 | -1.12% | 465,221 |
| Aug 5, 2025 | 79.90 | 81.00 | 79.60 | 80.40 | 80.40 | 1.26% | 561,521 |
| Aug 4, 2025 | 80.40 | 80.40 | 78.80 | 79.40 | 79.40 | -1.73% | 869,552 |
| Aug 1, 2025 | 80.00 | 81.30 | 79.10 | 80.80 | 80.80 | -0.25% | 867,441 |
| Jul 31, 2025 | 82.50 | 82.80 | 80.60 | 81.00 | 81.00 | -1.70% | 736,773 |
| 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 |