Advanced Power Electronics Co., Ltd. (TPE:8261)
Taiwan
· Delayed Price · Currency is TWD 89.80
0.00 (0.00%)
Dec 5, 2025, 1:30 PM CST
TPE:8261 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 90.10 | 90.10 | 88.80 | 89.80 | 89.80 | - | 311,057 |
| Dec 4, 2025 | 91.40 | 91.70 | 89.80 | 89.80 | 89.80 | -1.10% | 494,045 |
| Dec 3, 2025 | 90.00 | 91.30 | 89.70 | 90.80 | 90.80 | 1.68% | 475,241 |
| Dec 2, 2025 | 91.20 | 91.50 | 89.30 | 89.30 | 89.30 | -2.08% | 968,780 |
| Dec 1, 2025 | 92.70 | 92.70 | 91.10 | 91.20 | 91.20 | -1.94% | 731,213 |
| Nov 28, 2025 | 92.20 | 93.40 | 91.30 | 93.00 | 93.00 | 1.64% | 2,362,876 |
| Nov 27, 2025 | 91.20 | 91.90 | 91.00 | 91.50 | 91.50 | 0.77% | 1,428,280 |
| Nov 26, 2025 | 90.70 | 91.60 | 90.40 | 90.80 | 90.80 | 1.11% | 800,224 |
| Nov 25, 2025 | 89.40 | 90.60 | 88.80 | 89.80 | 89.80 | 1.93% | 1,131,707 |
| Nov 24, 2025 | 89.20 | 89.30 | 87.00 | 88.10 | 88.10 | -0.23% | 1,101,924 |
| Nov 21, 2025 | 89.40 | 90.30 | 88.20 | 88.30 | 88.30 | -2.97% | 1,212,198 |
| Nov 20, 2025 | 90.10 | 92.30 | 89.60 | 91.00 | 91.00 | 2.71% | 2,033,837 |
| Nov 19, 2025 | 90.50 | 90.70 | 88.50 | 88.60 | 88.60 | -1.56% | 1,339,511 |
| Nov 18, 2025 | 91.10 | 92.60 | 90.00 | 90.00 | 90.00 | -1.85% | 1,818,184 |
| Nov 17, 2025 | 93.90 | 94.40 | 91.70 | 91.70 | 91.70 | -1.50% | 1,827,813 |
| Nov 14, 2025 | 95.10 | 96.10 | 92.80 | 93.10 | 93.10 | -3.22% | 2,025,020 |
| Nov 13, 2025 | 96.20 | 97.80 | 95.30 | 96.20 | 96.20 | - | 1,394,112 |
| Nov 12, 2025 | 96.50 | 96.90 | 95.50 | 96.20 | 96.20 | 0.31% | 1,089,893 |
| Nov 11, 2025 | 95.80 | 98.40 | 95.70 | 95.90 | 95.90 | 0.31% | 1,737,800 |
| Nov 10, 2025 | 96.60 | 97.10 | 95.20 | 95.60 | 95.60 | -1.14% | 1,734,630 |
| Nov 7, 2025 | 99.00 | 99.50 | 96.20 | 96.70 | 96.70 | -4.26% | 3,695,087 |
| Nov 6, 2025 | 101.50 | 102.00 | 100.00 | 101.00 | 101.00 | - | 3,115,491 |
| Nov 5, 2025 | 95.00 | 102.00 | 94.70 | 101.00 | 101.00 | 3.59% | 4,631,740 |
| Nov 4, 2025 | 101.00 | 101.50 | 97.50 | 97.50 | 97.50 | -2.50% | 2,823,186 |
| Nov 3, 2025 | 101.50 | 101.50 | 99.20 | 100.00 | 100.00 | -2.44% | 3,824,388 |
| Oct 31, 2025 | 101.00 | 105.50 | 100.50 | 102.50 | 102.50 | 5.45% | 8,915,352 |
| Oct 30, 2025 | 99.10 | 99.80 | 96.60 | 97.20 | 97.20 | -1.92% | 3,283,103 |
| Oct 29, 2025 | 101.00 | 101.50 | 99.00 | 99.10 | 99.10 | -1.39% | 3,376,477 |
| Oct 28, 2025 | 103.50 | 104.50 | 98.90 | 100.50 | 100.50 | -5.63% | 8,286,006 |
| Oct 27, 2025 | 104.00 | 107.00 | 101.00 | 106.50 | 106.50 | 4.41% | 8,788,123 |
| Oct 23, 2025 | 99.70 | 103.50 | 99.00 | 102.00 | 102.00 | 0.49% | 6,002,703 |
| Oct 22, 2025 | 105.50 | 106.00 | 100.00 | 101.50 | 101.50 | -3.79% | 13,875,240 |
| Oct 21, 2025 | 98.40 | 105.50 | 98.40 | 105.50 | 105.50 | 9.55% | 17,488,170 |
| Oct 20, 2025 | 94.70 | 96.80 | 94.40 | 96.30 | 96.30 | 3.66% | 2,462,984 |
| Oct 17, 2025 | 95.30 | 95.30 | 92.80 | 92.90 | 92.90 | -1.80% | 781,118 |
| Oct 16, 2025 | 95.00 | 96.40 | 94.00 | 94.60 | 94.60 | -0.11% | 2,039,019 |
| Oct 15, 2025 | 89.40 | 94.70 | 88.70 | 94.70 | 94.70 | 5.93% | 2,594,231 |
| Oct 14, 2025 | 92.50 | 92.90 | 89.00 | 89.40 | 89.40 | -2.51% | 920,600 |
| Oct 13, 2025 | 88.50 | 91.70 | 88.50 | 91.70 | 91.70 | -0.97% | 1,069,928 |
| Oct 9, 2025 | 92.60 | 93.30 | 91.70 | 92.60 | 92.60 | 0.11% | 1,020,978 |
| Oct 8, 2025 | 93.20 | 93.20 | 90.80 | 92.50 | 92.50 | -2.53% | 2,371,713 |
| Oct 7, 2025 | 95.20 | 95.80 | 94.80 | 94.90 | 94.90 | 0.32% | 1,059,522 |
| Oct 3, 2025 | 95.70 | 97.30 | 94.60 | 94.60 | 94.60 | -0.42% | 2,112,770 |
| Oct 2, 2025 | 96.30 | 97.60 | 94.50 | 95.00 | 95.00 | -0.94% | 1,825,595 |
| Oct 1, 2025 | 95.40 | 97.30 | 95.00 | 95.90 | 95.90 | 1.48% | 2,269,392 |
| Sep 30, 2025 | 93.20 | 94.50 | 92.20 | 94.50 | 94.50 | 2.27% | 931,267 |
| Sep 26, 2025 | 93.20 | 93.20 | 90.90 | 92.40 | 92.40 | -0.86% | 1,367,491 |
| Sep 25, 2025 | 94.80 | 95.40 | 93.20 | 93.20 | 93.20 | -2.20% | 1,574,330 |
| Sep 24, 2025 | 95.60 | 96.30 | 93.50 | 95.30 | 95.30 | -0.21% | 2,048,535 |
| Sep 23, 2025 | 95.50 | 95.90 | 93.70 | 95.50 | 95.50 | 0.53% | 2,559,520 |
| Sep 22, 2025 | 96.20 | 96.70 | 94.20 | 95.00 | 95.00 | -0.84% | 2,879,150 |
| Sep 19, 2025 | 96.00 | 98.20 | 94.00 | 95.80 | 95.80 | -0.21% | 4,820,750 |
| Sep 18, 2025 | 94.70 | 97.40 | 94.60 | 96.00 | 96.00 | 3.00% | 7,086,721 |
| Sep 17, 2025 | 92.00 | 95.50 | 91.30 | 93.20 | 93.20 | 0.98% | 3,792,198 |
| Sep 16, 2025 | 92.50 | 94.60 | 92.00 | 92.30 | 92.30 | -0.32% | 3,270,914 |
| Sep 15, 2025 | 95.00 | 95.10 | 91.60 | 92.60 | 92.60 | -2.53% | 3,797,927 |
| Sep 12, 2025 | 91.50 | 98.00 | 90.70 | 95.00 | 95.00 | 6.03% | 10,606,410 |
| Sep 11, 2025 | 91.40 | 96.80 | 89.30 | 89.60 | 89.60 | 0.34% | 7,032,962 |
| Sep 10, 2025 | 92.00 | 92.10 | 88.90 | 89.30 | 89.30 | -3.46% | 2,442,358 |
| Sep 9, 2025 | 94.10 | 94.90 | 92.30 | 92.50 | 92.50 | -0.75% | 2,542,250 |
| Sep 8, 2025 | 92.50 | 94.10 | 91.00 | 93.20 | 93.20 | 1.53% | 2,539,750 |
| Sep 5, 2025 | 92.00 | 92.70 | 89.30 | 91.80 | 91.80 | 0.88% | 2,122,515 |
| Sep 4, 2025 | 91.20 | 94.00 | 90.10 | 91.00 | 91.00 | 0.22% | 3,638,818 |
| Sep 3, 2025 | 84.00 | 91.60 | 83.90 | 90.80 | 90.80 | 8.35% | 2,809,852 |
| Sep 2, 2025 | 83.70 | 84.50 | 82.70 | 83.80 | 83.80 | 0.60% | 351,450 |
| Sep 1, 2025 | 85.60 | 85.90 | 83.00 | 83.30 | 83.30 | -3.36% | 650,354 |
| Aug 29, 2025 | 87.70 | 87.70 | 85.30 | 86.20 | 86.20 | -0.92% | 383,308 |
| Aug 28, 2025 | 88.30 | 88.70 | 86.70 | 87.00 | 87.00 | -0.91% | 445,055 |
| Aug 27, 2025 | 87.10 | 88.30 | 86.70 | 87.80 | 87.80 | 1.50% | 840,816 |
| Aug 26, 2025 | 86.00 | 87.00 | 85.30 | 86.50 | 86.50 | 0.82% | 459,051 |
| Aug 25, 2025 | 85.20 | 87.00 | 84.50 | 85.80 | 85.80 | 2.88% | 1,056,164 |
| Aug 22, 2025 | 84.00 | 84.00 | 82.70 | 83.40 | 83.40 | 0.12% | 316,907 |
| Aug 21, 2025 | 83.00 | 84.10 | 83.00 | 83.30 | 83.30 | 1.34% | 311,127 |
| Aug 20, 2025 | 83.80 | 83.80 | 82.00 | 82.20 | 82.20 | -1.91% | 469,743 |
| Aug 19, 2025 | 85.40 | 85.40 | 83.80 | 83.80 | 83.80 | -1.18% | 378,238 |
| Aug 18, 2025 | 84.60 | 84.80 | 83.80 | 84.80 | 84.80 | -0.12% | 380,673 |
| Aug 15, 2025 | 86.50 | 86.50 | 84.10 | 84.90 | 84.90 | -0.93% | 624,979 |
| Aug 14, 2025 | 83.00 | 85.70 | 83.00 | 85.70 | 85.70 | 4.00% | 1,162,368 |
| Aug 13, 2025 | 82.00 | 84.20 | 82.00 | 82.40 | 82.40 | 0.49% | 1,497,516 |
| Aug 12, 2025 | 79.60 | 82.10 | 79.60 | 82.00 | 82.00 | 3.02% | 897,261 |
| Aug 11, 2025 | 80.00 | 80.00 | 78.50 | 79.60 | 79.60 | - | 370,538 |
| Aug 8, 2025 | 79.80 | 80.60 | 79.30 | 79.60 | 79.60 | - | 534,402 |
| Aug 7, 2025 | 80.10 | 80.50 | 79.20 | 79.60 | 79.60 | 0.13% | 467,736 |
| Aug 6, 2025 | 80.50 | 80.50 | 79.30 | 79.50 | 79.50 | -1.12% | 465,221 |
| Aug 5, 2025 | 79.90 | 81.00 | 79.60 | 80.40 | 80.40 | 1.26% | 561,521 |
| Aug 4, 2025 | 80.40 | 80.40 | 78.80 | 79.40 | 79.40 | -1.73% | 869,552 |
| Aug 1, 2025 | 80.00 | 81.30 | 79.10 | 80.80 | 80.80 | -0.25% | 867,441 |
| Jul 31, 2025 | 82.50 | 82.80 | 80.60 | 81.00 | 81.00 | -1.70% | 736,773 |
| Jul 30, 2025 | 85.00 | 85.00 | 80.50 | 82.40 | 82.40 | -2.94% | 1,865,523 |
| Jul 29, 2025 | 86.60 | 86.90 | 84.70 | 84.90 | 84.90 | -2.19% | 486,434 |
| Jul 28, 2025 | 87.60 | 87.60 | 85.40 | 86.80 | 86.80 | -0.80% | 776,857 |
| Jul 25, 2025 | 87.80 | 87.90 | 86.60 | 87.50 | 87.50 | -0.57% | 472,519 |
| Jul 24, 2025 | 86.80 | 89.50 | 86.30 | 88.00 | 88.00 | 0.80% | 989,223 |
| Jul 23, 2025 | 87.90 | 88.00 | 85.90 | 87.30 | 87.30 | 0.11% | 676,697 |
| Jul 22, 2025 | 89.20 | 90.00 | 86.50 | 87.20 | 87.20 | -1.02% | 1,806,154 |
| Jul 21, 2025 | 86.00 | 90.00 | 85.60 | 88.10 | 88.10 | 3.04% | 2,631,668 |
| Jul 18, 2025 | 82.00 | 86.50 | 81.80 | 85.50 | 85.50 | 5.30% | 2,104,294 |
| Jul 17, 2025 | 79.10 | 81.80 | 79.10 | 81.20 | 81.20 | 2.65% | 452,309 |
| Jul 16, 2025 | 77.70 | 81.20 | 77.70 | 79.10 | 79.10 | 1.93% | 524,663 |
| Jul 15, 2025 | 77.10 | 78.00 | 76.90 | 77.60 | 77.60 | 0.65% | 176,318 |