Advanced Power Electronics Co., Ltd. (TPE:8261)
Taiwan · Delayed Price · Currency is TWD 147.00
-6.50 (-4.23%)
Oct 22, 2026, 2:39 PM CST
TPE:8261 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 155.00 | 156.00 | 147.00 | 147.00 | 147.00 | -4.23% | 1,649,237 |
| Oct 21, 2026 | 154.50 | 156.50 | 153.50 | 153.50 | 153.50 | 1.99% | 1,018,206 |
| Oct 20, 2026 | 152.00 | 158.00 | 150.50 | 150.50 | 150.50 | -1.63% | 1,531,205 |
| Oct 19, 2026 | 155.00 | 155.00 | 148.00 | 153.00 | 153.00 | -4.38% | 2,514,840 |
| Oct 16, 2026 | 161.00 | 164.50 | 159.00 | 160.00 | 160.00 | - | 1,336,912 |
| Oct 15, 2026 | 164.00 | 165.00 | 158.50 | 160.00 | 160.00 | -5.88% | 2,863,389 |
| Oct 14, 2026 | 169.00 | 172.00 | 166.50 | 170.00 | 170.00 | 2.10% | 1,309,385 |
| Oct 13, 2026 | 174.00 | 174.00 | 164.00 | 166.50 | 166.50 | -5.67% | 3,207,883 |
| Oct 12, 2026 | 178.50 | 181.50 | 176.00 | 176.50 | 176.50 | -2.22% | 2,444,264 |
| Oct 8, 2026 | 189.50 | 191.50 | 180.00 | 180.50 | 180.50 | -5.50% | 5,462,990 |
| Oct 7, 2026 | 194.00 | 195.00 | 190.50 | 191.00 | 191.00 | -4.26% | 6,422,713 |
| Oct 6, 2026 | 204.50 | 204.50 | 191.00 | 199.50 | 199.50 | -2.68% | 15,024,849 |
| Oct 5, 2026 | 193.00 | 205.00 | 192.00 | 205.00 | 205.00 | 9.92% | 15,767,944 |
| Oct 2, 2026 | 182.50 | 192.00 | 180.00 | 186.50 | 186.50 | 2.75% | 5,681,906 |
| Oct 1, 2026 | 177.00 | 184.00 | 177.00 | 181.50 | 181.50 | 3.13% | 3,960,633 |
| Sep 30, 2026 | 179.00 | 180.00 | 175.00 | 176.00 | 176.00 | -0.28% | 1,185,324 |
| Sep 29, 2026 | 174.50 | 181.50 | 174.50 | 176.50 | 176.50 | 0.28% | 1,003,785 |
| Sep 24, 2026 | 179.50 | 184.50 | 175.50 | 176.00 | 176.00 | -2.49% | 2,571,057 |
| Sep 23, 2026 | 180.00 | 183.50 | 175.00 | 180.50 | 180.50 | 2.27% | 3,260,038 |
| Sep 22, 2026 | 177.00 | 180.50 | 175.00 | 176.50 | 176.50 | 1.73% | 2,746,376 |
| Sep 21, 2026 | 177.50 | 178.00 | 172.50 | 173.50 | 173.50 | -1.98% | 1,716,225 |
| Sep 18, 2026 | 172.50 | 177.00 | 169.50 | 177.00 | 177.00 | 4.73% | 4,928,570 |
| Sep 17, 2026 | 173.50 | 175.50 | 168.50 | 169.00 | 169.00 | -2.59% | 2,090,294 |
| Sep 16, 2026 | 165.50 | 176.00 | 165.50 | 173.50 | 173.50 | 5.15% | 2,851,869 |
| Sep 15, 2026 | 166.50 | 172.00 | 164.50 | 165.00 | 165.00 | -0.90% | 1,836,022 |
| Sep 14, 2026 | 158.00 | 170.50 | 158.00 | 166.50 | 166.50 | 2.78% | 2,715,820 |
| Sep 11, 2026 | 164.50 | 166.00 | 162.00 | 162.00 | 162.00 | -3.57% | 1,680,219 |
| Sep 10, 2026 | 168.00 | 170.50 | 166.00 | 168.00 | 168.00 | -1.47% | 2,049,028 |
| Sep 9, 2026 | 170.50 | 173.50 | 169.00 | 170.50 | 170.50 | - | 1,715,914 |
| Sep 8, 2026 | 179.50 | 180.00 | 170.50 | 170.50 | 170.50 | -5.80% | 4,186,344 |
| Sep 7, 2026 | 183.50 | 186.50 | 180.00 | 181.00 | 181.00 | 0.28% | 3,161,086 |
| Sep 4, 2026 | 178.50 | 185.50 | 174.50 | 180.50 | 180.50 | 4.34% | 3,505,933 |
| Sep 3, 2026 | 179.00 | 184.50 | 173.00 | 173.00 | 173.00 | -2.26% | 3,621,186 |
| Sep 2, 2026 | 179.00 | 182.50 | 177.00 | 177.00 | 177.00 | -2.75% | 1,905,117 |
| Sep 1, 2026 | 179.50 | 185.00 | 179.50 | 182.00 | 182.00 | 1.96% | 2,345,742 |
| Aug 31, 2026 | 183.00 | 185.50 | 177.50 | 178.50 | 178.50 | -4.80% | 2,774,031 |
| Aug 28, 2026 | 186.00 | 200.00 | 186.00 | 187.50 | 187.50 | 1.35% | 11,124,188 |
| Aug 27, 2026 | 186.00 | 190.00 | 182.00 | 185.00 | 185.00 | -0.54% | 4,714,352 |
| Aug 26, 2026 | 177.50 | 188.00 | 175.50 | 186.00 | 186.00 | 4.79% | 6,665,018 |
| Aug 25, 2026 | 177.00 | 178.50 | 169.50 | 177.50 | 177.50 | - | 3,106,855 |
| Aug 24, 2026 | 178.00 | 185.50 | 177.50 | 177.50 | 177.50 | - | 2,950,727 |
| Aug 21, 2026 | 180.50 | 181.00 | 176.00 | 177.50 | 177.50 | -1.11% | 2,493,487 |
| Aug 20, 2026 | 186.00 | 189.50 | 176.00 | 179.50 | 179.50 | -2.18% | 6,603,898 |
| Aug 19, 2026 | 181.00 | 202.00 | 179.50 | 183.50 | 183.50 | -1.61% | 11,749,118 |
| Aug 18, 2026 | 196.50 | 210.50 | 185.00 | 186.50 | 186.50 | -4.60% | 13,143,315 |
| Aug 17, 2026 | 187.00 | 197.50 | 180.50 | 195.50 | 195.50 | 5.68% | 7,579,776 |
| Aug 14, 2026 | 202.50 | 202.50 | 185.00 | 185.00 | 185.00 | -8.42% | 12,236,942 |
| Aug 13, 2026 | 187.00 | 202.00 | 187.00 | 202.00 | 202.00 | 9.78% | 11,050,250 |
| Aug 12, 2026 | 184.00 | 190.00 | 183.50 | 184.00 | 184.00 | - | 4,859,012 |
| Aug 11, 2026 | 178.00 | 191.50 | 176.50 | 184.00 | 184.00 | 2.79% | 7,517,842 |