Advanced Power Electronics Co., Ltd. (TPE:8261)
Taiwan · Delayed Price · Currency is TWD 116.00
-1.00 (-0.85%)
Apr 24, 2026, 1:30 PM CST
TPE:8261 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 120.00 | 122.00 | 115.00 | 116.00 | 116.00 | -0.85% | 3,929,829 |
| Apr 23, 2026 | 129.00 | 130.50 | 115.50 | 117.00 | 117.00 | -8.59% | 7,610,259 |
| Apr 22, 2026 | 128.00 | 130.00 | 125.00 | 128.00 | 128.00 | - | 4,027,272 |
| Apr 21, 2026 | 129.00 | 138.00 | 126.50 | 128.00 | 128.00 | 1.59% | 8,950,513 |
| Apr 20, 2026 | 129.00 | 131.00 | 124.00 | 126.00 | 126.00 | -1.18% | 13,292,870 |
| Apr 17, 2026 | 115.00 | 127.50 | 114.50 | 127.50 | 127.50 | 9.91% | 10,714,800 |
| Apr 16, 2026 | 108.50 | 118.00 | 105.50 | 116.00 | 116.00 | 6.42% | 5,802,825 |
| Apr 15, 2026 | 111.50 | 111.50 | 107.50 | 109.00 | 109.00 | -1.80% | 2,078,069 |
| Apr 14, 2026 | 114.00 | 114.00 | 109.50 | 111.00 | 111.00 | - | 2,435,515 |
| Apr 13, 2026 | 108.00 | 112.00 | 107.00 | 111.00 | 111.00 | 3.26% | 2,785,639 |
| Apr 10, 2026 | 109.50 | 110.00 | 107.00 | 107.50 | 107.50 | -0.46% | 1,754,287 |
| Apr 9, 2026 | 109.50 | 109.50 | 107.00 | 108.00 | 108.00 | -0.46% | 2,098,721 |
| Apr 8, 2026 | 107.00 | 111.50 | 106.00 | 108.50 | 108.50 | 4.33% | 4,025,003 |
| Apr 7, 2026 | 102.00 | 104.50 | 100.50 | 104.00 | 104.00 | 3.48% | 1,663,877 |
| Apr 2, 2026 | 99.90 | 102.00 | 99.30 | 100.50 | 100.50 | 1.21% | 1,481,869 |
| Apr 1, 2026 | 99.70 | 100.50 | 98.90 | 99.30 | 99.30 | 2.80% | 1,030,924 |
| Mar 31, 2026 | 99.30 | 100.50 | 96.00 | 96.60 | 96.60 | -2.72% | 1,426,195 |
| Mar 30, 2026 | 100.50 | 100.50 | 97.90 | 99.30 | 99.30 | -3.12% | 1,938,840 |
| Mar 27, 2026 | 102.00 | 103.50 | 100.50 | 102.50 | 102.50 | -0.97% | 1,160,103 |
| Mar 26, 2026 | 106.00 | 107.00 | 103.50 | 103.50 | 103.50 | -0.96% | 1,669,113 |
| Mar 25, 2026 | 108.00 | 109.00 | 104.50 | 104.50 | 104.50 | -0.95% | 1,993,204 |
| Mar 24, 2026 | 106.50 | 107.00 | 103.50 | 105.50 | 105.50 | 1.44% | 2,184,472 |
| Mar 23, 2026 | 104.00 | 106.50 | 103.00 | 104.00 | 104.00 | -3.26% | 2,661,609 |
| Mar 20, 2026 | 113.00 | 114.50 | 107.00 | 107.50 | 107.50 | -4.44% | 5,483,506 |
| Mar 19, 2026 | 112.00 | 115.00 | 111.50 | 112.50 | 112.50 | -1.32% | 2,741,219 |
| Mar 18, 2026 | 113.50 | 115.50 | 111.00 | 114.00 | 114.00 | 1.33% | 4,370,276 |
| Mar 17, 2026 | 115.00 | 116.00 | 111.50 | 112.50 | 112.50 | - | 6,402,004 |
| Mar 16, 2026 | 115.00 | 116.50 | 108.00 | 112.50 | 112.50 | 1.35% | 16,210,440 |
| Mar 13, 2026 | 101.00 | 111.00 | 100.00 | 111.00 | 111.00 | 9.90% | 9,304,687 |
| Mar 12, 2026 | 101.50 | 103.00 | 100.50 | 101.00 | 101.00 | - | 3,302,697 |
| Mar 11, 2026 | 100.50 | 103.00 | 100.50 | 101.00 | 101.00 | 1.92% | 4,242,430 |
| Mar 10, 2026 | 98.20 | 101.50 | 97.60 | 99.10 | 99.10 | 2.69% | 2,961,880 |
| Mar 9, 2026 | 96.50 | 96.90 | 93.60 | 96.50 | 96.50 | -4.46% | 3,826,261 |
| Mar 6, 2026 | 96.80 | 102.00 | 96.70 | 101.00 | 101.00 | 3.27% | 4,983,800 |
| Mar 5, 2026 | 97.00 | 99.90 | 96.20 | 97.80 | 97.80 | 3.38% | 2,206,078 |
| Mar 4, 2026 | 97.60 | 98.90 | 93.60 | 94.60 | 94.60 | -4.54% | 2,503,283 |
| Mar 3, 2026 | 100.50 | 102.50 | 98.10 | 99.10 | 99.10 | 0.30% | 4,434,419 |
| Mar 2, 2026 | 96.00 | 100.00 | 94.70 | 98.80 | 98.80 | 0.41% | 3,761,942 |
| Feb 26, 2026 | 97.40 | 99.70 | 96.10 | 98.40 | 98.40 | 3.04% | 4,471,845 |
| Feb 25, 2026 | 96.00 | 96.00 | 94.30 | 95.50 | 95.50 | 0.21% | 847,075 |
| Feb 24, 2026 | 94.80 | 96.40 | 94.30 | 95.30 | 95.30 | 0.42% | 1,327,410 |
| Feb 23, 2026 | 90.60 | 95.20 | 90.50 | 94.90 | 94.90 | 5.92% | 2,240,915 |
| Feb 11, 2026 | 90.20 | 90.60 | 89.00 | 89.60 | 89.60 | -0.67% | 1,176,040 |
| Feb 10, 2026 | 91.00 | 91.90 | 90.00 | 90.20 | 90.20 | -0.44% | 810,359 |
| Feb 9, 2026 | 92.50 | 93.50 | 90.60 | 90.60 | 90.60 | 0.78% | 987,320 |
| Feb 6, 2026 | 93.10 | 93.50 | 88.30 | 89.90 | 89.90 | -3.44% | 1,459,436 |
| Feb 5, 2026 | 89.20 | 96.40 | 88.20 | 93.10 | 93.10 | 3.67% | 3,711,690 |
| Feb 4, 2026 | 88.10 | 89.80 | 88.00 | 89.80 | 89.80 | 1.58% | 569,782 |
| Feb 3, 2026 | 91.00 | 91.00 | 87.30 | 88.40 | 88.40 | -0.45% | 906,726 |
| Feb 2, 2026 | 90.70 | 90.80 | 88.20 | 88.80 | 88.80 | -4.00% | 1,328,483 |