Advanced Power Electronics Co., Ltd. (TPE:8261)
Taiwan · Delayed Price · Currency is TWD 278.50
-25.50 (-8.39%)
Jul 16, 2026, 1:30 PM CST
TPE:8261 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 288.00 | 296.50 | 276.00 | 278.50 | 278.50 | -8.39% | 2,112,487 |
| Jul 15, 2026 | 307.50 | 311.00 | 291.50 | 304.00 | 304.00 | -0.98% | 2,704,217 |
| Jul 14, 2026 | 278.00 | 307.00 | 263.50 | 307.00 | 307.00 | 4.96% | 6,416,190 |
| Jul 13, 2026 | 332.00 | 332.00 | 292.50 | 292.50 | 292.50 | -10.00% | 5,130,684 |
| Jul 9, 2026 | 336.50 | 351.00 | 318.50 | 325.00 | 325.00 | -5.25% | 3,230,803 |
| Jul 8, 2026 | 355.00 | 355.50 | 318.50 | 348.00 | 343.00 | 1.75% | 15,757,453 |
| Jul 7, 2026 | 357.00 | 380.50 | 337.50 | 342.00 | 337.09 | -2.84% | 27,121,179 |
| Jul 6, 2026 | 352.00 | 352.00 | 352.00 | 352.00 | 346.94 | 10.00% | 3,270,166 |
| Jul 3, 2026 | 319.50 | 352.50 | 316.50 | 320.00 | 315.40 | -2.14% | 35,099,073 |
| Jul 2, 2026 | 292.00 | 327.00 | 282.00 | 327.00 | 322.30 | 9.92% | 29,470,640 |
| Jul 1, 2026 | 297.50 | 297.50 | 291.50 | 297.50 | 293.23 | 9.98% | 12,471,334 |
| Jun 30, 2026 | 254.00 | 270.50 | 247.00 | 270.50 | 266.61 | 9.96% | 7,219,164 |
| Jun 29, 2026 | 250.00 | 255.00 | 234.50 | 246.00 | 242.47 | 0.82% | 12,020,463 |
| Jun 26, 2026 | 251.50 | 281.00 | 241.50 | 244.00 | 240.49 | -4.50% | 23,938,959 |
| Jun 25, 2026 | 260.00 | 262.50 | 244.50 | 255.50 | 251.83 | 3.65% | 14,616,204 |
| Jun 24, 2026 | 249.50 | 268.50 | 240.00 | 246.50 | 242.96 | -5.19% | 33,335,694 |
| Jun 23, 2026 | 260.00 | 260.00 | 251.00 | 260.00 | 256.26 | 9.94% | 21,884,055 |
| Jun 22, 2026 | 236.50 | 236.50 | 236.50 | 236.50 | 233.10 | 10.00% | 1,392,680 |
| Jun 18, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 211.91 | 9.97% | 2,912,328 |
| Jun 17, 2026 | 176.00 | 195.50 | 176.00 | 195.50 | 192.69 | 9.83% | 14,234,100 |
| Jun 16, 2026 | 183.00 | 187.00 | 173.50 | 178.00 | 175.44 | -4.30% | 12,202,540 |
| Jun 15, 2026 | 175.50 | 187.50 | 170.00 | 186.00 | 183.33 | 7.20% | 20,951,190 |
| Jun 12, 2026 | 166.00 | 173.50 | 163.00 | 173.50 | 171.01 | 9.81% | 13,885,480 |
| Jun 11, 2026 | 157.50 | 159.00 | 150.00 | 158.00 | 155.73 | 0.96% | 4,971,444 |
| Jun 10, 2026 | 160.00 | 168.00 | 156.50 | 156.50 | 154.25 | -4.86% | 7,147,563 |
| Jun 9, 2026 | 158.00 | 165.00 | 152.00 | 164.50 | 162.14 | 5.45% | 5,781,168 |
| Jun 8, 2026 | 154.00 | 158.00 | 154.00 | 156.00 | 153.76 | -8.77% | 4,924,984 |
| Jun 5, 2026 | 173.00 | 175.00 | 167.50 | 171.00 | 168.54 | -3.12% | 5,520,320 |
| Jun 4, 2026 | 167.00 | 177.00 | 167.00 | 176.50 | 173.96 | 3.22% | 7,104,433 |
| Jun 3, 2026 | 171.50 | 179.50 | 168.00 | 171.00 | 168.54 | 2.09% | 10,152,150 |
| Jun 2, 2026 | 176.50 | 178.50 | 161.50 | 167.50 | 165.09 | -3.74% | 8,981,983 |
| Jun 1, 2026 | 182.50 | 188.50 | 172.00 | 174.00 | 171.50 | -3.87% | 9,012,092 |
| May 29, 2026 | 193.00 | 193.00 | 173.50 | 181.00 | 178.40 | -4.74% | 16,747,450 |
| May 28, 2026 | 190.00 | 198.00 | 183.50 | 190.00 | 187.27 | -2.56% | 16,676,950 |
| May 27, 2026 | 212.50 | 212.50 | 188.00 | 195.00 | 192.20 | 0.78% | 19,502,760 |
| May 26, 2026 | 193.50 | 193.50 | 185.50 | 193.50 | 190.72 | 9.94% | 14,430,770 |
| May 25, 2026 | 166.50 | 176.00 | 166.50 | 176.00 | 173.47 | 10.00% | 4,849,541 |
| May 22, 2026 | 151.00 | 164.50 | 149.00 | 160.00 | 157.70 | 6.67% | 11,495,290 |
| May 21, 2026 | 149.00 | 156.00 | 143.50 | 150.00 | 147.84 | 0.67% | 19,882,960 |
| May 20, 2026 | 136.50 | 149.00 | 135.50 | 149.00 | 146.86 | 9.96% | 11,264,130 |
| May 19, 2026 | 136.00 | 139.50 | 133.00 | 135.50 | 133.55 | -2.17% | 5,923,634 |
| May 18, 2026 | 134.50 | 141.50 | 130.50 | 138.50 | 136.51 | 2.97% | 7,880,890 |
| May 15, 2026 | 137.00 | 141.50 | 133.50 | 134.50 | 132.57 | -1.10% | 8,269,556 |
| May 14, 2026 | 136.00 | 145.00 | 136.00 | 136.00 | 134.05 | 3.03% | 17,730,740 |
| May 13, 2026 | 128.50 | 132.50 | 127.00 | 132.00 | 130.10 | 0.76% | 3,536,640 |
| May 12, 2026 | 135.00 | 139.50 | 129.50 | 131.00 | 129.12 | -2.96% | 7,254,442 |
| May 11, 2026 | 127.00 | 137.50 | 124.50 | 135.00 | 133.06 | 7.14% | 12,187,960 |
| May 8, 2026 | 126.50 | 127.50 | 120.50 | 126.00 | 124.19 | -1.56% | 4,695,505 |
| May 7, 2026 | 124.50 | 128.50 | 122.50 | 128.00 | 126.16 | 4.92% | 8,069,956 |
| May 6, 2026 | 127.00 | 127.00 | 120.50 | 122.00 | 120.25 | -2.01% | 3,324,741 |