Advanced Energy Solution Holding Co., Ltd. (TPE:6781)
Taiwan
· Delayed Price · Currency is TWD 1,130.00
-75.00 (-6.22%)
Apr 29, 2026, 1:30 PM CST
TPE:6781 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,225.00 | 1,270.00 | 1,180.00 | 1,205.00 | 1,205.00 | -1.63% | 3,255,706 |
| Apr 27, 2026 | 1,190.00 | 1,225.00 | 1,145.00 | 1,225.00 | 1,225.00 | 9.87% | 3,821,910 |
| Apr 24, 2026 | 1,125.00 | 1,150.00 | 1,080.00 | 1,115.00 | 1,115.00 | - | 2,390,566 |
| Apr 23, 2026 | 1,145.00 | 1,205.00 | 1,050.00 | 1,115.00 | 1,115.00 | -0.45% | 5,881,123 |
| Apr 22, 2026 | 1,035.00 | 1,120.00 | 1,035.00 | 1,120.00 | 1,120.00 | 9.80% | 2,519,274 |
| Apr 21, 2026 | 1,030.00 | 1,040.00 | 1,010.00 | 1,020.00 | 1,020.00 | 0.99% | 795,393 |
| Apr 20, 2026 | 1,040.00 | 1,065.00 | 1,000.00 | 1,010.00 | 1,010.00 | -2.88% | 1,275,204 |
| Apr 17, 2026 | 1,025.00 | 1,045.00 | 1,010.00 | 1,040.00 | 1,040.00 | 2.46% | 1,293,874 |
| Apr 16, 2026 | 992.00 | 1,040.00 | 990.00 | 1,015.00 | 1,015.00 | 3.26% | 1,451,428 |
| Apr 15, 2026 | 992.00 | 998.00 | 982.00 | 983.00 | 983.00 | 0.72% | 848,958 |
| Apr 14, 2026 | 1,005.00 | 1,010.00 | 974.00 | 976.00 | 976.00 | -1.11% | 1,045,926 |
| Apr 13, 2026 | 983.00 | 991.00 | 966.00 | 987.00 | 987.00 | 0.82% | 617,490 |
| Apr 10, 2026 | 994.00 | 1,005.00 | 967.00 | 979.00 | 979.00 | - | 1,360,415 |
| Apr 9, 2026 | 1,015.00 | 1,015.00 | 974.00 | 979.00 | 979.00 | -3.55% | 1,453,072 |
| Apr 8, 2026 | 998.00 | 1,045.00 | 998.00 | 1,015.00 | 1,015.00 | 5.73% | 1,323,423 |
| Apr 7, 2026 | 986.00 | 1,010.00 | 959.00 | 960.00 | 960.00 | 0.31% | 1,646,958 |
| Apr 2, 2026 | 1,010.00 | 1,015.00 | 957.00 | 957.00 | 957.00 | -4.11% | 1,169,779 |
| Apr 1, 2026 | 1,030.00 | 1,035.00 | 997.00 | 998.00 | 998.00 | 1.32% | 729,389 |
| Mar 31, 2026 | 1,020.00 | 1,035.00 | 983.00 | 985.00 | 985.00 | -2.96% | 1,162,667 |
| Mar 30, 2026 | 1,040.00 | 1,070.00 | 1,005.00 | 1,015.00 | 1,015.00 | -5.14% | 1,275,655 |
| Mar 27, 2026 | 1,060.00 | 1,080.00 | 1,045.00 | 1,070.00 | 1,070.00 | -0.47% | 841,147 |
| Mar 26, 2026 | 1,130.00 | 1,175.00 | 1,075.00 | 1,075.00 | 1,075.00 | -4.44% | 1,633,208 |
| Mar 25, 2026 | 1,140.00 | 1,165.00 | 1,125.00 | 1,125.00 | 1,125.00 | 3.21% | 1,763,466 |
| Mar 24, 2026 | 1,100.00 | 1,150.00 | 1,080.00 | 1,090.00 | 1,090.00 | 3.32% | 2,357,420 |
| Mar 23, 2026 | 1,090.00 | 1,145.00 | 1,055.00 | 1,055.00 | 1,055.00 | -4.09% | 2,330,935 |
| Mar 20, 2026 | 1,010.00 | 1,100.00 | 993.00 | 1,100.00 | 1,100.00 | 10.00% | 1,617,158 |
| Mar 19, 2026 | 1,015.00 | 1,020.00 | 996.00 | 1,000.00 | 1,000.00 | -2.44% | 785,116 |
| Mar 18, 2026 | 1,025.00 | 1,030.00 | 1,010.00 | 1,025.00 | 1,025.00 | 1.49% | 485,202 |
| Mar 17, 2026 | 1,025.00 | 1,035.00 | 1,005.00 | 1,010.00 | 1,010.00 | 0.50% | 476,016 |
| Mar 16, 2026 | 1,020.00 | 1,020.00 | 992.00 | 1,005.00 | 1,005.00 | - | 630,784 |
| Mar 13, 2026 | 991.00 | 1,030.00 | 991.00 | 1,005.00 | 1,005.00 | -0.50% | 540,564 |
| Mar 12, 2026 | 1,020.00 | 1,045.00 | 1,010.00 | 1,010.00 | 1,010.00 | -2.42% | 647,225 |
| Mar 11, 2026 | 1,020.00 | 1,040.00 | 1,005.00 | 1,035.00 | 1,035.00 | 3.50% | 821,483 |
| Mar 10, 2026 | 1,000.00 | 1,015.00 | 984.00 | 1,000.00 | 1,000.00 | 2.56% | 1,044,855 |
| Mar 9, 2026 | 935.00 | 976.00 | 935.00 | 975.00 | 975.00 | -5.80% | 1,282,750 |
| Mar 6, 2026 | 1,040.00 | 1,065.00 | 1,030.00 | 1,035.00 | 1,035.00 | - | 887,684 |
| Mar 5, 2026 | 1,075.00 | 1,090.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1.47% | 1,502,706 |
| Mar 4, 2026 | 1,075.00 | 1,090.00 | 1,010.00 | 1,020.00 | 1,020.00 | -8.93% | 1,752,157 |
| Mar 3, 2026 | 1,195.00 | 1,210.00 | 1,120.00 | 1,120.00 | 1,120.00 | -5.08% | 1,491,233 |
| Mar 2, 2026 | 1,155.00 | 1,190.00 | 1,145.00 | 1,180.00 | 1,180.00 | -2.07% | 1,516,014 |
| Feb 26, 2026 | 1,205.00 | 1,225.00 | 1,190.00 | 1,205.00 | 1,205.00 | 0.84% | 1,774,625 |
| Feb 25, 2026 | 1,205.00 | 1,220.00 | 1,170.00 | 1,195.00 | 1,195.00 | - | 1,244,194 |
| Feb 24, 2026 | 1,200.00 | 1,210.00 | 1,180.00 | 1,195.00 | 1,195.00 | -0.42% | 1,088,606 |
| Feb 23, 2026 | 1,145.00 | 1,215.00 | 1,135.00 | 1,200.00 | 1,200.00 | 5.73% | 1,510,044 |
| Feb 11, 2026 | 1,135.00 | 1,140.00 | 1,125.00 | 1,135.00 | 1,135.00 | 0.44% | 502,486 |
| Feb 10, 2026 | 1,150.00 | 1,170.00 | 1,125.00 | 1,130.00 | 1,130.00 | -1.31% | 868,320 |
| Feb 9, 2026 | 1,150.00 | 1,170.00 | 1,135.00 | 1,145.00 | 1,145.00 | 2.69% | 1,229,664 |
| Feb 6, 2026 | 1,155.00 | 1,155.00 | 1,100.00 | 1,115.00 | 1,115.00 | -3.04% | 1,217,120 |
| Feb 5, 2026 | 1,115.00 | 1,160.00 | 1,115.00 | 1,150.00 | 1,150.00 | 2.22% | 1,122,291 |
| Feb 4, 2026 | 1,150.00 | 1,155.00 | 1,110.00 | 1,125.00 | 1,125.00 | -3.02% | 1,225,355 |
| Feb 3, 2026 | 1,135.00 | 1,165.00 | 1,105.00 | 1,160.00 | 1,160.00 | 4.98% | 1,526,819 |
| Feb 2, 2026 | 1,100.00 | 1,170.00 | 1,100.00 | 1,105.00 | 1,105.00 | -2.21% | 1,464,372 |
| Jan 30, 2026 | 1,185.00 | 1,190.00 | 1,110.00 | 1,130.00 | 1,130.00 | -5.83% | 1,835,036 |
| Jan 29, 2026 | 1,265.00 | 1,265.00 | 1,185.00 | 1,200.00 | 1,200.00 | -4.00% | 1,539,827 |
| Jan 28, 2026 | 1,200.00 | 1,250.00 | 1,200.00 | 1,250.00 | 1,250.00 | 5.49% | 1,491,139 |
| Jan 27, 2026 | 1,195.00 | 1,205.00 | 1,185.00 | 1,185.00 | 1,185.00 | -0.42% | 646,492 |
| Jan 26, 2026 | 1,200.00 | 1,220.00 | 1,185.00 | 1,190.00 | 1,190.00 | -0.42% | 661,658 |
| Jan 23, 2026 | 1,240.00 | 1,275.00 | 1,190.00 | 1,195.00 | 1,195.00 | -2.45% | 1,771,269 |
| Jan 22, 2026 | 1,150.00 | 1,235.00 | 1,135.00 | 1,225.00 | 1,225.00 | 8.89% | 1,750,194 |
| Jan 21, 2026 | 1,170.00 | 1,180.00 | 1,120.00 | 1,125.00 | 1,125.00 | -5.46% | 1,379,334 |
| Jan 20, 2026 | 1,200.00 | 1,225.00 | 1,185.00 | 1,190.00 | 1,190.00 | 0.42% | 814,626 |
| Jan 19, 2026 | 1,195.00 | 1,215.00 | 1,185.00 | 1,185.00 | 1,185.00 | -0.42% | 684,423 |
| Jan 16, 2026 | 1,185.00 | 1,215.00 | 1,160.00 | 1,190.00 | 1,190.00 | 1.71% | 1,125,967 |
| Jan 15, 2026 | 1,210.00 | 1,210.00 | 1,165.00 | 1,170.00 | 1,170.00 | -2.90% | 1,815,801 |
| Jan 14, 2026 | 1,250.00 | 1,265.00 | 1,200.00 | 1,205.00 | 1,205.00 | -3.21% | 1,576,117 |
| Jan 13, 2026 | 1,310.00 | 1,310.00 | 1,245.00 | 1,245.00 | 1,245.00 | -4.23% | 1,334,077 |
| Jan 12, 2026 | 1,285.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,300.00 | 2.36% | 1,129,482 |
| Jan 9, 2026 | 1,265.00 | 1,295.00 | 1,250.00 | 1,270.00 | 1,270.00 | 0.79% | 940,631 |
| Jan 8, 2026 | 1,270.00 | 1,290.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.79% | 923,680 |
| Jan 7, 2026 | 1,335.00 | 1,340.00 | 1,270.00 | 1,270.00 | 1,270.00 | -3.79% | 1,570,847 |
| Jan 6, 2026 | 1,335.00 | 1,355.00 | 1,315.00 | 1,320.00 | 1,320.00 | 2.33% | 1,597,915 |
| Jan 5, 2026 | 1,310.00 | 1,320.00 | 1,285.00 | 1,290.00 | 1,290.00 | -0.77% | 804,843 |
| Jan 2, 2026 | 1,335.00 | 1,345.00 | 1,300.00 | 1,300.00 | 1,300.00 | -2.26% | 986,289 |
| Dec 31, 2025 | 1,360.00 | 1,360.00 | 1,325.00 | 1,330.00 | 1,330.00 | -2.56% | 1,094,482 |
| Dec 30, 2025 | 1,340.00 | 1,365.00 | 1,310.00 | 1,365.00 | 1,365.00 | 1.87% | 1,128,661 |
| Dec 29, 2025 | 1,380.00 | 1,380.00 | 1,335.00 | 1,340.00 | 1,340.00 | -0.74% | 1,861,331 |
| Dec 26, 2025 | 1,295.00 | 1,360.00 | 1,285.00 | 1,350.00 | 1,350.00 | 5.06% | 2,155,585 |
| Dec 24, 2025 | 1,290.00 | 1,295.00 | 1,265.00 | 1,285.00 | 1,285.00 | 0.39% | 1,205,709 |
| Dec 23, 2025 | 1,320.00 | 1,325.00 | 1,280.00 | 1,280.00 | 1,280.00 | -3.03% | 1,252,917 |
| Dec 22, 2025 | 1,355.00 | 1,355.00 | 1,310.00 | 1,320.00 | 1,320.00 | -0.75% | 1,447,187 |
| Dec 19, 2025 | 1,310.00 | 1,330.00 | 1,285.00 | 1,330.00 | 1,330.00 | 3.91% | 1,315,029 |
| Dec 18, 2025 | 1,295.00 | 1,325.00 | 1,280.00 | 1,280.00 | 1,280.00 | -1.54% | 1,135,111 |
| Dec 17, 2025 | 1,300.00 | 1,330.00 | 1,290.00 | 1,300.00 | 1,300.00 | 1.56% | 1,321,206 |
| Dec 16, 2025 | 1,320.00 | 1,350.00 | 1,275.00 | 1,280.00 | 1,280.00 | -3.40% | 1,587,795 |
| Dec 15, 2025 | 1,270.00 | 1,365.00 | 1,260.00 | 1,325.00 | 1,325.00 | 1.15% | 2,269,713 |
| Dec 12, 2025 | 1,335.00 | 1,340.00 | 1,295.00 | 1,310.00 | 1,310.00 | -0.76% | 1,715,793 |
| Dec 11, 2025 | 1,320.00 | 1,350.00 | 1,295.00 | 1,320.00 | 1,320.00 | 1.93% | 2,120,646 |
| Dec 10, 2025 | 1,305.00 | 1,325.00 | 1,290.00 | 1,295.00 | 1,295.00 | - | 1,588,980 |
| Dec 9, 2025 | 1,310.00 | 1,325.00 | 1,290.00 | 1,295.00 | 1,295.00 | -0.38% | 1,491,550 |
| Dec 8, 2025 | 1,375.00 | 1,375.00 | 1,295.00 | 1,300.00 | 1,300.00 | -6.81% | 3,783,402 |
| Dec 5, 2025 | 1,405.00 | 1,440.00 | 1,375.00 | 1,395.00 | 1,395.00 | -0.71% | 2,008,521 |
| Dec 4, 2025 | 1,460.00 | 1,465.00 | 1,385.00 | 1,405.00 | 1,405.00 | -2.77% | 2,260,502 |
| Dec 3, 2025 | 1,520.00 | 1,530.00 | 1,440.00 | 1,445.00 | 1,445.00 | -2.69% | 2,682,687 |
| Dec 2, 2025 | 1,530.00 | 1,555.00 | 1,450.00 | 1,485.00 | 1,485.00 | -1.00% | 3,012,353 |
| Dec 1, 2025 | 1,435.00 | 1,535.00 | 1,435.00 | 1,500.00 | 1,500.00 | 6.76% | 4,885,519 |
| Nov 28, 2025 | 1,320.00 | 1,405.00 | 1,315.00 | 1,405.00 | 1,405.00 | 9.77% | 3,178,303 |
| Nov 27, 2025 | 1,275.00 | 1,305.00 | 1,260.00 | 1,280.00 | 1,280.00 | 1.99% | 1,288,731 |
| Nov 26, 2025 | 1,250.00 | 1,305.00 | 1,240.00 | 1,255.00 | 1,255.00 | 2.03% | 1,874,016 |
| Nov 25, 2025 | 1,285.00 | 1,295.00 | 1,215.00 | 1,230.00 | 1,230.00 | -1.60% | 1,583,626 |
| Nov 24, 2025 | 1,295.00 | 1,310.00 | 1,245.00 | 1,250.00 | 1,250.00 | -1.57% | 1,545,459 |