Advanced Power Electronics Co., Ltd. (TPE:8261)
Taiwan
· Delayed Price · Currency is TWD 119.00
+0.50 (0.42%)
Apr 29, 2026, 11:49 AM CST
TPE:8261 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 23, 2026 | 104.00 | 106.50 | 103.00 | 104.00 | 104.00 | -3.26% | 2,661,609 |
| Mar 20, 2026 | 113.00 | 114.50 | 107.00 | 107.50 | 107.50 | -4.44% | 5,483,506 |
| Mar 19, 2026 | 112.00 | 115.00 | 111.50 | 112.50 | 112.50 | -1.32% | 2,741,219 |
| Mar 18, 2026 | 113.50 | 115.50 | 111.00 | 114.00 | 114.00 | 1.33% | 4,370,276 |
| Mar 17, 2026 | 115.00 | 116.00 | 111.50 | 112.50 | 112.50 | - | 6,402,004 |
| Mar 16, 2026 | 115.00 | 116.50 | 108.00 | 112.50 | 112.50 | 1.35% | 16,210,440 |
| Mar 13, 2026 | 101.00 | 111.00 | 100.00 | 111.00 | 111.00 | 9.90% | 9,304,687 |
| Mar 12, 2026 | 101.50 | 103.00 | 100.50 | 101.00 | 101.00 | - | 3,302,697 |
| Mar 11, 2026 | 100.50 | 103.00 | 100.50 | 101.00 | 101.00 | 1.92% | 4,242,430 |
| Mar 10, 2026 | 98.20 | 101.50 | 97.60 | 99.10 | 99.10 | 2.69% | 2,961,880 |
| Mar 9, 2026 | 96.50 | 96.90 | 93.60 | 96.50 | 96.50 | -4.46% | 3,826,261 |
| Mar 6, 2026 | 96.80 | 102.00 | 96.70 | 101.00 | 101.00 | 3.27% | 4,983,800 |
| Mar 5, 2026 | 97.00 | 99.90 | 96.20 | 97.80 | 97.80 | 3.38% | 2,206,078 |
| Mar 4, 2026 | 97.60 | 98.90 | 93.60 | 94.60 | 94.60 | -4.54% | 2,503,283 |
| Mar 3, 2026 | 100.50 | 102.50 | 98.10 | 99.10 | 99.10 | 0.30% | 4,434,419 |
| Mar 2, 2026 | 96.00 | 100.00 | 94.70 | 98.80 | 98.80 | 0.41% | 3,761,942 |
| Feb 26, 2026 | 97.40 | 99.70 | 96.10 | 98.40 | 98.40 | 3.04% | 4,471,845 |
| Feb 25, 2026 | 96.00 | 96.00 | 94.30 | 95.50 | 95.50 | 0.21% | 847,075 |
| Feb 24, 2026 | 94.80 | 96.40 | 94.30 | 95.30 | 95.30 | 0.42% | 1,327,410 |
| Feb 23, 2026 | 90.60 | 95.20 | 90.50 | 94.90 | 94.90 | 5.92% | 2,240,915 |
| Feb 11, 2026 | 90.20 | 90.60 | 89.00 | 89.60 | 89.60 | -0.67% | 1,176,040 |
| Feb 10, 2026 | 91.00 | 91.90 | 90.00 | 90.20 | 90.20 | -0.44% | 810,359 |
| Feb 9, 2026 | 92.50 | 93.50 | 90.60 | 90.60 | 90.60 | 0.78% | 987,320 |
| Feb 6, 2026 | 93.10 | 93.50 | 88.30 | 89.90 | 89.90 | -3.44% | 1,459,436 |
| Feb 5, 2026 | 89.20 | 96.40 | 88.20 | 93.10 | 93.10 | 3.67% | 3,711,690 |
| Feb 4, 2026 | 88.10 | 89.80 | 88.00 | 89.80 | 89.80 | 1.58% | 569,782 |
| Feb 3, 2026 | 91.00 | 91.00 | 87.30 | 88.40 | 88.40 | -0.45% | 906,726 |
| Feb 2, 2026 | 90.70 | 90.80 | 88.20 | 88.80 | 88.80 | -4.00% | 1,328,483 |
| Jan 30, 2026 | 95.50 | 96.40 | 92.30 | 92.50 | 92.50 | -3.14% | 1,319,166 |
| Jan 29, 2026 | 99.00 | 100.50 | 95.50 | 95.50 | 95.50 | -0.73% | 4,882,311 |
| Jan 28, 2026 | 95.20 | 98.40 | 94.30 | 96.20 | 96.20 | 1.26% | 2,578,443 |
| Jan 27, 2026 | 96.30 | 96.80 | 95.00 | 95.00 | 95.00 | -0.94% | 1,015,160 |
| Jan 26, 2026 | 96.30 | 96.80 | 95.20 | 95.90 | 95.90 | -1.03% | 1,451,592 |
| Jan 23, 2026 | 101.00 | 101.00 | 96.80 | 96.90 | 96.90 | -3.10% | 2,996,102 |
| Jan 22, 2026 | 102.50 | 103.00 | 99.60 | 100.00 | 100.00 | 1.83% | 6,311,636 |
| Jan 21, 2026 | 96.00 | 101.00 | 95.70 | 98.20 | 98.20 | 1.55% | 7,678,545 |
| Jan 20, 2026 | 93.30 | 97.10 | 91.90 | 96.70 | 96.70 | 2.00% | 4,069,175 |
| Jan 19, 2026 | 90.90 | 96.00 | 90.80 | 94.80 | 94.80 | 4.29% | 3,860,171 |
| Jan 16, 2026 | 90.40 | 92.30 | 89.30 | 90.90 | 90.90 | 0.89% | 1,436,521 |
| Jan 15, 2026 | 90.70 | 91.20 | 90.10 | 90.10 | 90.10 | -0.44% | 702,323 |
| Jan 14, 2026 | 88.50 | 91.30 | 88.50 | 90.50 | 90.50 | 2.26% | 1,694,103 |
| Jan 13, 2026 | 90.40 | 90.40 | 88.00 | 88.50 | 88.50 | -2.21% | 951,709 |
| Jan 12, 2026 | 90.20 | 91.40 | 89.20 | 90.50 | 90.50 | 1.91% | 785,595 |
| Jan 9, 2026 | 88.70 | 89.40 | 87.10 | 88.80 | 88.80 | 0.23% | 611,311 |
| Jan 8, 2026 | 90.60 | 90.60 | 88.50 | 88.60 | 88.60 | -2.42% | 1,430,159 |
| Jan 7, 2026 | 91.40 | 91.60 | 90.50 | 90.80 | 90.80 | -0.98% | 882,295 |
| Jan 6, 2026 | 92.00 | 92.80 | 91.50 | 91.70 | 91.70 | 0.99% | 1,076,016 |
| Jan 5, 2026 | 93.20 | 93.30 | 90.20 | 90.80 | 90.80 | -1.63% | 1,176,666 |
| Jan 2, 2026 | 91.00 | 92.40 | 90.60 | 92.30 | 92.30 | 2.44% | 1,432,094 |
| Dec 31, 2025 | 90.00 | 90.90 | 90.00 | 90.10 | 90.10 | 0.22% | 471,547 |
| Dec 30, 2025 | 90.80 | 90.80 | 89.80 | 89.90 | 89.90 | -0.99% | 531,241 |
| Dec 29, 2025 | 91.50 | 91.60 | 90.80 | 90.80 | 90.80 | -0.44% | 590,204 |
| Dec 26, 2025 | 91.20 | 91.70 | 90.90 | 91.20 | 91.20 | 0.33% | 637,833 |
| Dec 24, 2025 | 90.90 | 92.40 | 90.70 | 90.90 | 90.90 | 0.22% | 1,479,344 |
| Dec 23, 2025 | 91.90 | 91.90 | 89.90 | 90.70 | 90.70 | -0.87% | 641,043 |
| Dec 22, 2025 | 90.30 | 91.80 | 89.90 | 91.50 | 91.50 | 1.78% | 1,153,219 |
| Dec 19, 2025 | 90.70 | 90.70 | 89.50 | 89.90 | 89.90 | 0.11% | 784,113 |
| Dec 18, 2025 | 90.80 | 90.80 | 89.30 | 89.80 | 89.80 | -0.88% | 950,112 |
| Dec 17, 2025 | 86.70 | 91.90 | 86.70 | 90.60 | 90.60 | 4.74% | 3,056,610 |
| Dec 16, 2025 | 87.50 | 87.80 | 85.30 | 86.50 | 86.50 | -1.14% | 771,925 |
| Dec 15, 2025 | 87.50 | 88.10 | 87.20 | 87.50 | 87.50 | -1.35% | 574,730 |
| Dec 12, 2025 | 89.00 | 89.60 | 88.30 | 88.70 | 88.70 | 0.11% | 543,120 |
| Dec 11, 2025 | 89.90 | 90.40 | 88.50 | 88.60 | 88.60 | -0.56% | 1,108,948 |
| Dec 10, 2025 | 89.50 | 90.00 | 89.00 | 89.10 | 89.10 | 0.56% | 1,177,549 |
| Dec 9, 2025 | 89.20 | 90.20 | 88.60 | 88.60 | 88.60 | -0.78% | 952,804 |
| Dec 8, 2025 | 88.00 | 89.80 | 87.10 | 89.30 | 89.30 | -0.56% | 1,147,950 |
| 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 |