Advertisement
U.S. Markets open in 2 hrs 11 mins
S&P Futures
5,865.50 +27.75 (+0.48%) Dow Futures
42,685.00 -53.00 (-0.12%) Nasdaq Futures
20,394.00 +173.50 (+0.86%) Russell 2000 Futures
2,237.90 +11.20 (+0.50%) Crude Oil
71.38 +0.61 (+0.86%) Gold
2,750.60 +21.20 (+0.78%)
Advanced Power Electronics Co., Ltd. (8261.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | 78.20 | 79.00 | 77.80 | 77.90 | 77.90 | 199,656 |
| Oct 23, 2024 | 79.30 | 79.80 | 78.50 | 78.60 | 78.60 | 204,245 |
| Oct 22, 2024 | 79.20 | 80.70 | 78.30 | 79.30 | 79.30 | 432,776 |
| Oct 21, 2024 | 77.10 | 79.30 | 77.00 | 79.20 | 79.20 | 395,102 |
| Oct 18, 2024 | 78.40 | 78.40 | 77.00 | 77.00 | 77.00 | 248,180 |
| Oct 17, 2024 | 77.70 | 78.80 | 77.40 | 77.80 | 77.80 | 186,000 |
| Oct 16, 2024 | 78.70 | 78.70 | 77.00 | 77.00 | 77.00 | 652,218 |
| Oct 15, 2024 | 77.40 | 79.20 | 77.40 | 78.50 | 78.50 | 245,235 |
| Oct 14, 2024 | 77.00 | 77.70 | 76.00 | 76.80 | 76.80 | 198,001 |
| Oct 11, 2024 | 77.80 | 77.90 | 76.00 | 76.70 | 76.70 | 327,001 |
| Oct 09, 2024 | 79.60 | 79.80 | 77.50 | 77.50 | 77.50 | 374,040 |
| Oct 08, 2024 | 80.70 | 80.70 | 78.20 | 79.00 | 79.00 | 1,106,406 |
| Oct 07, 2024 | 83.50 | 84.60 | 82.20 | 83.70 | 83.70 | 556,150 |
| Oct 04, 2024 | 82.20 | 83.50 | 82.20 | 82.70 | 82.70 | 422,003 |
| Oct 01, 2024 | 83.00 | 83.20 | 81.70 | 82.30 | 82.30 | 332,004 |
| Sep 30, 2024 | 82.00 | 83.30 | 81.20 | 82.60 | 82.60 | 380,023 |
| Sep 27, 2024 | 81.60 | 83.20 | 81.10 | 82.20 | 82.20 | 601,085 |
| Sep 26, 2024 | 82.80 | 84.50 | 81.60 | 81.60 | 81.60 | 647,132 |
| Sep 25, 2024 | 84.20 | 85.00 | 81.30 | 81.60 | 81.60 | 1,696,205 |
| Sep 24, 2024 | 81.40 | 84.00 | 80.10 | 83.00 | 83.00 | 1,298,279 |
| Sep 23, 2024 | 78.10 | 81.10 | 78.00 | 80.50 | 80.50 | 666,050 |
| Sep 20, 2024 | 78.40 | 78.50 | 77.40 | 77.60 | 77.60 | 144,055 |
| Sep 19, 2024 | 78.20 | 78.20 | 77.20 | 78.00 | 78.00 | 93,015 |
| Sep 18, 2024 | 78.40 | 78.40 | 77.00 | 77.20 | 77.20 | 145,100 |
| Sep 16, 2024 | 78.00 | 78.50 | 77.50 | 78.30 | 78.30 | 145,166 |
| Sep 13, 2024 | 76.00 | 77.40 | 75.80 | 77.40 | 77.40 | 259,011 |
| Sep 12, 2024 | 76.80 | 76.80 | 75.30 | 75.70 | 75.70 | 212,083 |
| Sep 11, 2024 | 74.10 | 75.30 | 74.10 | 75.10 | 75.10 | 104,001 |
| Sep 10, 2024 | 76.70 | 76.70 | 73.50 | 73.80 | 73.80 | 214,121 |
| Sep 09, 2024 | 73.50 | 76.00 | 73.50 | 76.00 | 76.00 | 234,000 |
| Sep 06, 2024 | 74.30 | 75.20 | 73.40 | 75.00 | 75.00 | 164,178 |
| Sep 05, 2024 | 75.00 | 76.00 | 73.70 | 74.30 | 74.30 | 262,074 |
| Sep 04, 2024 | 75.30 | 75.40 | 72.70 | 73.80 | 73.80 | 434,146 |
| Sep 03, 2024 | 78.40 | 78.80 | 77.10 | 77.50 | 77.50 | 217,204 |
| Sep 02, 2024 | 79.20 | 79.30 | 78.20 | 78.40 | 78.40 | 199,046 |
| Aug 30, 2024 | 79.30 | 79.90 | 78.90 | 79.00 | 79.00 | 181,080 |
| Aug 29, 2024 | 77.80 | 79.20 | 77.40 | 79.20 | 79.20 | 266,198 |
| Aug 28, 2024 | 78.70 | 78.80 | 77.70 | 78.30 | 78.30 | 175,161 |
| Aug 27, 2024 | 78.10 | 79.00 | 78.10 | 78.60 | 78.60 | 254,001 |
| Aug 26, 2024 | 77.40 | 78.00 | 77.40 | 77.50 | 77.50 | 208,077 |
| Aug 23, 2024 | 76.90 | 77.00 | 76.10 | 77.00 | 77.00 | 129,052 |
| Aug 22, 2024 | 77.20 | 77.70 | 76.40 | 77.00 | 77.00 | 191,023 |
| Aug 21, 2024 | 76.60 | 77.40 | 75.60 | 76.40 | 76.40 | 133,050 |
| Aug 20, 2024 | 76.00 | 77.00 | 75.50 | 76.40 | 76.40 | 289,331 |
| Aug 19, 2024 | 74.30 | 75.40 | 74.10 | 75.30 | 75.30 | 163,600 |
| Aug 16, 2024 | 75.00 | 75.20 | 74.30 | 74.30 | 74.30 | 191,114 |
| Aug 15, 2024 | 74.10 | 75.30 | 73.70 | 74.20 | 74.20 | 196,050 |
| Aug 14, 2024 | 75.20 | 75.20 | 74.10 | 74.10 | 74.10 | 241,096 |
| Aug 13, 2024 | 74.10 | 74.80 | 73.50 | 74.10 | 74.10 | 162,005 |
| Aug 12, 2024 | 73.80 | 74.40 | 73.50 | 73.60 | 73.60 | 190,158 |
| Aug 09, 2024 | 73.00 | 74.70 | 73.00 | 73.40 | 73.40 | 309,000 |
| Aug 08, 2024 | 70.70 | 72.80 | 70.70 | 71.60 | 71.60 | 278,183 |
| Aug 07, 2024 | 68.50 | 72.70 | 68.50 | 72.40 | 72.40 | 454,425 |
| Aug 06, 2024 | 70.00 | 70.00 | 62.90 | 68.20 | 68.20 | 884,190 |
| Aug 05, 2024 | 75.00 | 75.00 | 69.20 | 69.20 | 69.20 | 1,004,229 |
| Aug 02, 2024 | 78.30 | 79.20 | 76.70 | 76.80 | 76.80 | 607,218 |
| Aug 01, 2024 | 79.20 | 80.00 | 79.20 | 80.00 | 80.00 | 220,093 |
| Jul 31, 2024 | 77.40 | 79.40 | 77.30 | 79.00 | 79.00 | 272,200 |
| Jul 30, 2024 | 77.00 | 77.30 | 75.50 | 77.30 | 77.30 | 386,000 |
| Jul 29, 2024 | 80.10 | 80.10 | 76.40 | 76.70 | 76.70 | 536,764 |
| Jul 26, 2024 | 78.00 | 79.50 | 77.20 | 78.80 | 78.80 | 240,061 |
| Jul 23, 2024 | 80.00 | 81.10 | 79.80 | 80.00 | 80.00 | 232,050 |
| Jul 22, 2024 | 83.20 | 83.40 | 79.20 | 79.30 | 79.30 | 702,126 |
| Jul 19, 2024 | 85.40 | 85.70 | 83.00 | 83.20 | 83.20 | 580,050 |
| Jul 18, 2024 | 85.30 | 86.50 | 84.20 | 85.30 | 85.30 | 459,605 |
| Jul 17, 2024 | 86.20 | 87.40 | 85.70 | 85.90 | 85.90 | 814,280 |
| Jul 16, 2024 | 87.20 | 88.70 | 87.00 | 87.80 | 87.80 | 988,831 |
| Jul 15, 2024 | 87.00 | 87.30 | 86.20 | 86.50 | 86.50 | 483,370 |
| Jul 12, 2024 | 87.40 | 88.30 | 86.90 | 86.90 | 86.90 | 488,356 |
| Jul 11, 2024 | 88.30 | 88.50 | 87.10 | 88.00 | 88.00 | 611,105 |
| Jul 10, 2024 | 86.60 | 87.70 | 86.60 | 87.00 | 87.00 | 420,144 |
| Jul 09, 2024 | 89.00 | 89.00 | 85.30 | 85.90 | 85.90 | 660,103 |
| Jul 08, 2024 | 88.90 | 88.90 | 87.60 | 88.00 | 88.00 | 548,050 |
| Jul 05, 2024 | 87.50 | 89.00 | 87.50 | 88.90 | 88.90 | 1,073,189 |
| Jul 04, 2024 | 88.20 | 88.50 | 87.30 | 87.40 | 87.40 | 522,464 |
| Jul 03, 2024 | 87.00 | 89.40 | 86.80 | 87.20 | 87.20 | 1,567,157 |
| Jul 02, 2024 | 85.60 | 86.20 | 84.80 | 86.00 | 86.00 | 448,036 |
| Jul 01, 2024 | 85.70 | 86.50 | 85.10 | 85.60 | 85.60 | 545,444 |
| Jun 28, 2024 | 84.00 | 85.60 | 84.00 | 85.60 | 85.60 | 311,048 |
| Jun 27, 2024 | 84.30 | 84.60 | 83.60 | 83.60 | 83.60 | 312,336 |
| Jun 26, 2024 | 85.20 | 85.70 | 84.80 | 84.80 | 84.80 | 207,002 |
| Jun 25, 2024 | 84.90 | 85.10 | 83.30 | 85.10 | 85.10 | 436,060 |
| Jun 24, 2024 | 85.90 | 85.90 | 84.60 | 84.60 | 84.60 | 368,111 |
| Jun 21, 2024 | 85.30 | 86.10 | 84.70 | 86.10 | 86.10 | 295,258 |
| Jun 20, 2024 | 84.60 | 86.10 | 84.60 | 85.60 | 85.60 | 358,635 |
| Jun 19, 2024 | 86.30 | 86.80 | 84.50 | 84.80 | 84.80 | 548,407 |
| Jun 18, 2024 | 86.50 | 86.50 | 85.30 | 85.30 | 85.30 | 731,067 |
| Jun 17, 2024 | 84.60 | 87.50 | 84.50 | 86.50 | 86.50 | 2,027,567 |
| Jun 14, 2024 | 82.90 | 84.60 | 82.90 | 83.50 | 83.50 | 632,152 |
| Jun 13, 2024 | 81.80 | 83.40 | 81.80 | 82.60 | 82.60 | 350,604 |
| Jun 12, 2024 | 82.20 | 82.30 | 81.80 | 81.80 | 81.80 | 239,087 |
| Jun 11, 2024 | 83.00 | 83.60 | 82.10 | 82.10 | 82.10 | 222,085 |
| Jun 07, 2024 | 82.00 | 83.40 | 82.00 | 83.00 | 83.00 | 335,145 |
| Jun 06, 2024 | 83.00 | 84.20 | 81.80 | 81.90 | 81.90 | 693,141 |
| Jun 05, 2024 | 83.20 | 83.90 | 82.40 | 82.60 | 82.60 | 291,450 |
| Jun 04, 2024 | 82.60 | 83.60 | 82.30 | 83.10 | 83.10 | 309,134 |
| Jun 03, 2024 | 82.90 | 83.40 | 82.50 | 82.70 | 82.70 | 269,964 |
| May 31, 2024 | 84.40 | 85.80 | 82.80 | 82.80 | 82.80 | 636,152 |
| May 30, 2024 | 83.90 | 86.20 | 83.30 | 83.60 | 83.60 | 1,005,479 |
| May 29, 2024 | 84.70 | 85.70 | 84.00 | 84.60 | 84.60 | 468,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.