Advanced Power Electronics Co., Ltd. (TPE:8261)
Taiwan · Delayed Price · Currency is TWD 171.00
-5.50 (-3.12%)
Jun 5, 2026, 1:30 PM CST
TPE:8261 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 167.00 | 177.00 | 167.00 | 176.50 | 176.50 | 3.22% | 7,077,753 |
| Jun 3, 2026 | 171.50 | 179.50 | 168.00 | 171.00 | 171.00 | 2.09% | 10,137,250 |
| Jun 2, 2026 | 176.50 | 178.50 | 161.50 | 167.50 | 167.50 | -3.74% | 8,981,983 |
| Jun 1, 2026 | 182.50 | 188.50 | 172.00 | 174.00 | 174.00 | -3.87% | 9,012,092 |
| May 29, 2026 | 193.00 | 193.00 | 173.50 | 181.00 | 181.00 | -4.74% | 16,747,450 |
| May 28, 2026 | 190.00 | 198.00 | 183.50 | 190.00 | 190.00 | -2.56% | 16,646,860 |
| May 27, 2026 | 212.50 | 212.50 | 188.00 | 195.00 | 195.00 | 0.78% | 19,484,660 |
| May 26, 2026 | 193.50 | 193.50 | 185.50 | 193.50 | 193.50 | 9.94% | 14,430,770 |
| May 25, 2026 | 166.50 | 176.00 | 166.50 | 176.00 | 176.00 | 10.00% | 4,849,541 |
| May 22, 2026 | 151.00 | 164.50 | 149.00 | 160.00 | 160.00 | 6.67% | 11,469,790 |
| May 21, 2026 | 149.00 | 156.00 | 143.50 | 150.00 | 150.00 | 0.67% | 19,882,964 |
| May 20, 2026 | 136.50 | 149.00 | 135.50 | 149.00 | 149.00 | 9.96% | 11,264,130 |
| May 19, 2026 | 136.00 | 139.50 | 133.00 | 135.50 | 135.50 | -2.17% | 5,917,365 |
| May 18, 2026 | 134.50 | 141.50 | 130.50 | 138.50 | 138.50 | 2.97% | 7,880,890 |
| May 15, 2026 | 137.00 | 141.50 | 133.50 | 134.50 | 134.50 | -1.10% | 8,269,556 |
| May 14, 2026 | 136.00 | 145.00 | 136.00 | 136.00 | 136.00 | 3.03% | 17,730,740 |
| 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% | 12,187,960 |
| 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% | 13,292,870 |
| 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 |