Advanced Power Electronics Co., Ltd. (TPE:8261)
Taiwan · Delayed Price · Currency is TWD 134.50
-1.50 (-1.10%)
May 15, 2026, 1:30 PM CST
TPE:8261 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 137.00 | 141.50 | 133.50 | 134.50 | 134.50 | -1.10% | 8,242,963 |
| May 14, 2026 | 136.00 | 145.00 | 136.00 | 136.00 | 136.00 | 3.03% | 17,730,749 |
| May 13, 2026 | 128.50 | 132.50 | 127.00 | 132.00 | 132.00 | 0.76% | 3,536,640 |
| May 12, 2026 | 135.00 | 139.50 | 129.50 | 131.00 | 131.00 | -2.96% | 7,254,442 |
| May 11, 2026 | 127.00 | 137.50 | 124.50 | 135.00 | 135.00 | 7.14% | 12,187,966 |
| May 8, 2026 | 126.50 | 127.50 | 120.50 | 126.00 | 126.00 | -1.56% | 4,695,505 |
| May 7, 2026 | 124.50 | 128.50 | 122.50 | 128.00 | 128.00 | 4.92% | 8,069,956 |
| May 6, 2026 | 127.00 | 127.00 | 120.50 | 122.00 | 122.00 | -2.01% | 3,324,741 |
| May 5, 2026 | 120.00 | 125.00 | 120.00 | 124.50 | 124.50 | 4.18% | 4,173,275 |
| May 4, 2026 | 120.50 | 120.50 | 118.50 | 119.50 | 119.50 | 0.84% | 2,002,688 |
| Apr 30, 2026 | 119.00 | 121.00 | 117.00 | 118.50 | 118.50 | -0.42% | 1,706,622 |
| Apr 29, 2026 | 116.50 | 120.00 | 115.50 | 119.00 | 119.00 | 0.42% | 1,981,081 |
| Apr 28, 2026 | 119.00 | 120.00 | 116.00 | 118.50 | 118.50 | -0.42% | 2,083,056 |
| Apr 27, 2026 | 122.00 | 122.00 | 112.00 | 119.00 | 119.00 | 2.59% | 4,019,147 |
| 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% | 13,292,875 |
| Apr 17, 2026 | 115.00 | 127.50 | 114.50 | 127.50 | 127.50 | 9.91% | 10,714,805 |
| 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% | 16,210,444 |
| 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 |