Advanced Power Electronics Corp(TW:8261)
NT$130.50+4.50 (+3.57%)
TW:8261
Advanced Power Electronics Corp historical prices
NT$130.50
At close:+4.50 (+3.57%)
Advanced Power Electronics Corp (8261) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 127.00 | 131.00 | 125.50 | 130.50 | 130.50 | +3.57% | 1,703,371 | 0.48 |
| Nov 10, 2026 | 124.00 | 131.00 | 123.00 | 126.00 | 126.00 | +15.60% | 3,027,868 | 0.82 |
| Nov 09, 2026 | 115.50 | 119.50 | 112.00 | 119.50 | 119.50 | +9.63% | 1,070,359 | 0.28 |
| Nov 06, 2026 | 104.00 | 111.00 | 104.00 | 109.00 | 109.00 | -5.63% | 2,809,836 | 0.73 |
| Nov 05, 2026 | 125.50 | 126.00 | 115.00 | 115.50 | 115.50 | -9.41% | 2,156,413 | 0.55 |
| Nov 04, 2026 | 130.00 | 131.00 | 119.00 | 127.50 | 127.50 | 0.00% | 1,946,623 | 0.49 |
| Nov 03, 2026 | 136.00 | 136.50 | 125.50 | 127.50 | 127.50 | -7.94% | 2,210,767 | 0.55 |
| Nov 02, 2026 | 134.50 | 141.50 | 134.00 | 138.50 | 138.50 | -0.72% | 964,835 | 0.23 |
| Oct 30, 2026 | 143.50 | 143.50 | 137.00 | 139.50 | 139.50 | -5.42% | 1,494,430 | 0.34 |
| Oct 29, 2026 | 152.50 | 153.00 | 146.50 | 147.50 | 147.50 | -3.28% | 1,198,683 | 0.27 |
| Oct 28, 2026 | 152.00 | 153.50 | 151.50 | 152.50 | 152.50 | +2.69% | 904,710 | 0.19 |
| Oct 27, 2026 | 150.00 | 151.50 | 146.00 | 148.50 | 148.50 | +1.02% | 1,283,961 | 0.27 |
| Oct 26, 2026 | 147.00 | 156.50 | 147.00 | 147.00 | 147.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 147.00 | 156.50 | 147.00 | 147.00 | 147.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 155.00 | 156.50 | 147.00 | 147.00 | 147.00 | -4.23% | 1,649,237 | 0.33 |
| Oct 21, 2026 | 154.50 | 156.50 | 153.50 | 153.50 | 153.50 | +1.99% | 1,018,206 | 0.20 |
| Oct 20, 2026 | 152.00 | 158.00 | 150.50 | 150.50 | 150.50 | -1.63% | 1,531,205 | 0.30 |
| Oct 19, 2026 | 155.00 | 155.00 | 148.00 | 153.00 | 153.00 | -4.38% | 2,514,840 | 0.50 |
| Oct 16, 2026 | 161.00 | 164.50 | 159.00 | 160.00 | 160.00 | 0.00% | 1,336,912 | 0.27 |
| Oct 15, 2026 | 164.00 | 165.00 | 158.50 | 160.00 | 160.00 | -5.88% | 2,863,389 | 0.57 |
| Oct 14, 2026 | 169.00 | 172.00 | 166.50 | 170.00 | 170.00 | +2.10% | 1,312,724 | 0.26 |
| Oct 13, 2026 | 174.00 | 174.00 | 164.00 | 166.50 | 166.50 | -5.67% | 3,222,556 | 0.64 |
| Oct 12, 2026 | 178.50 | 181.50 | 176.00 | 176.50 | 176.50 | -2.22% | 2,466,516 | 0.49 |
| Oct 09, 2026 | 180.50 | 191.50 | 180.00 | 180.50 | 180.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 189.50 | 191.50 | 180.00 | 180.50 | 180.50 | -5.50% | 5,462,990 | 1.06 |
| Oct 07, 2026 | 194.00 | 195.00 | 190.50 | 191.00 | 191.00 | -4.26% | 6,445,501 | 1.27 |
| Oct 06, 2026 | 204.50 | 204.50 | 191.00 | 199.50 | 199.50 | -2.68% | 15,024,849 | 3.08 |
| Oct 05, 2026 | 193.00 | 205.00 | 192.00 | 205.00 | 205.00 | +9.92% | 15,767,944 | 3.23 |
| Oct 02, 2026 | 182.50 | 192.00 | 180.00 | 186.50 | 186.50 | +2.75% | 5,681,906 | 1.09 |
| Oct 01, 2026 | 177.00 | 184.00 | 177.00 | 181.50 | 181.50 | +3.13% | 3,960,633 | 0.76 |
| Sep 30, 2026 | 179.00 | 180.00 | 175.00 | 176.00 | 176.00 | -0.28% | 1,185,324 | 0.21 |
| Sep 29, 2026 | 174.50 | 181.50 | 174.50 | 176.50 | 176.50 | +0.28% | 1,003,785 | 0.16 |
| Sep 28, 2026 | 176.00 | 184.50 | 175.50 | 176.00 | 176.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 176.00 | 184.50 | 175.50 | 176.00 | 176.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 179.50 | 184.50 | 175.50 | 176.00 | 176.00 | -2.49% | 2,571,057 | 0.39 |
| Sep 23, 2026 | 180.00 | 183.50 | 175.00 | 180.50 | 180.50 | +2.27% | 3,534,255 | 0.51 |
| Sep 22, 2026 | 177.00 | 180.50 | 175.00 | 176.50 | 176.50 | +1.73% | 2,746,376 | 0.38 |
| Sep 21, 2026 | 177.50 | 178.00 | 172.50 | 173.50 | 173.50 | -1.98% | 1,716,225 | 0.22 |
| Sep 18, 2026 | 172.50 | 177.00 | 169.50 | 177.00 | 177.00 | +4.73% | 4,928,570 | 0.62 |
| Sep 17, 2026 | 173.50 | 175.50 | 168.50 | 169.00 | 169.00 | -2.59% | 2,090,294 | 0.26 |
| Sep 16, 2026 | 165.50 | 176.00 | 165.50 | 173.50 | 173.50 | +5.15% | 2,851,869 | 0.36 |
| Sep 15, 2026 | 166.50 | 172.00 | 164.50 | 165.00 | 165.00 | -0.90% | 1,836,022 | 0.23 |
| Sep 14, 2026 | 158.00 | 170.50 | 158.00 | 166.50 | 166.50 | +2.78% | 2,715,820 | 0.34 |
| Sep 11, 2026 | 164.50 | 166.00 | 162.00 | 162.00 | 162.00 | -3.57% | 1,680,219 | 0.20 |
| Sep 10, 2026 | 168.00 | 170.50 | 166.00 | 168.00 | 168.00 | -1.47% | 2,049,028 | 0.24 |
| Sep 09, 2026 | 170.50 | 173.50 | 169.00 | 170.50 | 170.50 | 0.00% | 1,715,914 | 0.20 |
| Sep 08, 2026 | 179.50 | 180.00 | 170.50 | 170.50 | 170.50 | -5.80% | 4,186,344 | 0.48 |
| Sep 07, 2026 | 183.50 | 186.50 | 180.00 | 181.00 | 181.00 | +0.28% | 3,161,086 | 0.36 |
| Sep 04, 2026 | 178.50 | 185.50 | 174.50 | 180.50 | 180.50 | +4.34% | 3,505,933 | 0.40 |
| Sep 03, 2026 | 179.00 | 184.50 | 173.00 | 173.00 | 173.00 | -2.26% | 3,621,186 | 0.41 |
