Advanced Power Electronics Co., Ltd. (TPE:8261)
Taiwan · Delayed Price · Currency is TWD 186.00
+8.50 (4.79%)
Aug 26, 2026, 1:30 PM CST
TPE:8261 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 177.50 | 188.00 | 175.50 | 186.00 | - | 4.79% | 2,135,503 |
| 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 |
| Aug 10, 2026 | 175.50 | 181.50 | 174.00 | 179.00 | 179.00 | 4.07% | 5,109,076 |
| Aug 7, 2026 | 183.00 | 184.00 | 169.50 | 172.00 | 172.00 | -7.77% | 6,831,258 |
| Aug 6, 2026 | 177.50 | 186.50 | 171.00 | 186.50 | 186.50 | 3.90% | 6,280,003 |
| Aug 5, 2026 | 190.50 | 192.00 | 178.50 | 179.50 | 179.50 | -0.28% | 10,981,610 |
| Aug 4, 2026 | 171.50 | 187.00 | 165.50 | 180.00 | 180.00 | 5.26% | 10,985,920 |
| Aug 3, 2026 | 158.00 | 179.50 | 155.50 | 171.00 | 171.00 | 4.59% | 11,005,400 |
| Jul 31, 2026 | 173.50 | 173.50 | 159.50 | 163.50 | 163.50 | 3.48% | 14,670,080 |
| Jul 30, 2026 | 164.50 | 175.50 | 158.00 | 158.00 | 158.00 | -9.97% | 8,064,532 |
| Jul 29, 2026 | 193.00 | 195.00 | 175.50 | 175.50 | 175.50 | -10.00% | 4,886,963 |
| Jul 28, 2026 | 195.50 | 208.00 | 195.00 | 195.00 | 195.00 | -9.93% | 4,249,341 |
| Jul 27, 2026 | 216.50 | 219.00 | 196.00 | 216.50 | 216.50 | -0.23% | 2,888,467 |
| Jul 24, 2026 | 221.50 | 234.00 | 215.50 | 217.00 | 217.00 | -7.66% | 2,309,202 |
| Jul 23, 2026 | 259.50 | 259.50 | 232.00 | 235.00 | 235.00 | -7.48% | 2,298,974 |
| Jul 22, 2026 | 254.00 | 266.00 | 248.50 | 254.00 | 254.00 | 4.31% | 2,165,921 |
| Jul 21, 2026 | 234.00 | 249.50 | 230.00 | 243.50 | 243.50 | 6.33% | 2,324,306 |
| Jul 20, 2026 | 251.00 | 251.00 | 226.00 | 229.00 | 229.00 | -8.76% | 2,908,393 |
| Jul 17, 2026 | 251.00 | 260.00 | 251.00 | 251.00 | 251.00 | -9.87% | 4,198,508 |
| 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 |