Taiwan - Delayed Quote
TWD
Advanced Power Electronics Co., Ltd. (8261.TW)
128.00
-10.50
(-7.58%)
As of 11:50:45 AM GMT+8. Market Open.
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
136.00
136.50
125.50
128.50
128.50
1,727,041
Nov 2, 2026
134.50
141.50
134.00
138.50
138.50
940,529
Oct 30, 2026
143.50
143.50
137.00
139.50
139.50
1,436,273
Oct 29, 2026
152.50
153.00
146.50
147.50
147.50
1,166,703
Oct 28, 2026
152.00
153.50
151.50
152.50
152.50
882,337
Oct 27, 2026
150.00
151.50
146.00
148.50
148.50
1,250,647
Oct 23, 2026
147.00
147.00
147.00
147.00
147.00
-
Oct 22, 2026
155.00
156.50
147.00
147.00
147.00
1,598,538
Oct 21, 2026
154.50
156.50
153.50
153.50
153.50
986,462
Oct 20, 2026
152.00
158.00
150.50
150.50
150.50
1,481,553
Oct 19, 2026
155.00
155.00
148.00
153.00
153.00
2,425,781
Oct 16, 2026
161.00
164.50
159.00
160.00
160.00
1,292,699
Oct 15, 2026
164.00
165.00
158.50
160.00
160.00
2,730,214
Oct 14, 2026
169.00
172.00
166.50
170.00
170.00
1,272,339
Oct 13, 2026
174.00
174.00
164.00
166.50
166.50
3,085,673
Oct 12, 2026
178.50
181.50
176.00
176.50
176.50
2,394,252
Oct 8, 2026
189.50
191.50
180.00
180.50
180.50
5,273,457
Oct 7, 2026
194.00
195.00
190.50
191.00
191.00
6,305,788
Oct 6, 2026
204.50
204.50
191.00
199.50
199.50
14,784,679
Oct 5, 2026
193.00
205.00
192.00
205.00
205.00
15,490,021
Oct 2, 2026
182.50
192.00
180.00
186.50
186.50
5,564,205
Oct 1, 2026
177.00
184.00
177.00
181.50
181.50
3,873,632
Sep 30, 2026
179.00
180.00
175.00
176.00
176.00
1,152,477
Sep 29, 2026
174.50
181.50
174.50
176.50
176.50
982,431
Sep 24, 2026
179.50
184.50
175.50
176.00
176.00
2,521,013
Sep 23, 2026
180.00
183.50
175.00
180.50
180.50
3,464,751
Sep 22, 2026
177.00
180.50
175.00
176.50
176.50
2,669,630
Sep 21, 2026
177.50
178.00
172.50
173.50
173.50
1,680,814
Sep 18, 2026
172.50
177.00
169.50
177.00
177.00
4,883,979
Sep 17, 2026
173.50
175.50
168.50
169.00
169.00
2,041,901
Sep 16, 2026
165.50
176.00
165.50
173.50
173.50
2,799,207
Sep 15, 2026
166.50
172.00
164.50
165.00
165.00
1,796,756
Sep 14, 2026
158.00
170.50
158.00
166.50
166.50
2,663,600
Sep 11, 2026
164.50
166.00
162.00
162.00
162.00
1,611,217
Sep 10, 2026
168.00
170.50
166.00
168.00
168.00
1,984,518
Sep 9, 2026
170.50
173.50
169.00
170.50
170.50
1,656,374
Sep 8, 2026
179.50
180.00
170.50
170.50
170.50
4,032,447
Sep 7, 2026
183.50
186.50
180.00
181.00
181.00
3,098,833
Sep 4, 2026
178.50
185.50
174.50
180.50
180.50
3,466,931
Sep 3, 2026
179.00
184.50
173.00
173.00
173.00
3,541,636
Sep 2, 2026
179.00
182.50
177.00
177.00
177.00
1,840,632
Sep 1, 2026
179.50
185.00
179.50
182.00
182.00
2,283,831
Aug 31, 2026
183.00
185.50
177.50
178.50
178.50
2,695,996
Aug 28, 2026
186.00
200.00
186.00
187.50
187.50
10,983,666
Aug 27, 2026
186.00
190.00
182.00
185.00
185.00
4,623,657
Aug 26, 2026
177.50
188.00
175.50
186.00
186.00
6,541,979
Aug 25, 2026
177.00
178.50
169.50
177.50
177.50
3,017,888
Aug 24, 2026
178.00
185.50
177.50
177.50
177.50
2,888,591
Aug 21, 2026
180.50
181.00
176.00
177.50
177.50
2,428,777
Aug 20, 2026
186.00
189.50
176.00
179.50
179.50
6,488,846
Aug 19, 2026
181.00
202.00
179.50
183.50
183.50
11,587,933
Aug 18, 2026
196.50
210.50
185.00
186.50
186.50
12,955,426
Aug 17, 2026
187.00
197.50
180.50
195.50
195.50
7,429,444
Aug 14, 2026
202.50
202.50
185.00
185.00
185.00
11,947,176
Aug 13, 2026
187.00
202.00
187.00
202.00
202.00
10,901,636
Aug 12, 2026
184.00
190.00
183.50
184.00
184.00
4,759,673
Aug 11, 2026
178.00
191.50
176.50
184.00
184.00
7,419,311
Aug 10, 2026
175.50
181.50
174.00
179.00
179.00
5,015,523
Aug 7, 2026
183.00
184.00
169.50
172.00
172.00
6,665,992
Aug 6, 2026
177.50
186.50
171.00
186.50
186.50
6,196,147
Aug 5, 2026
190.50
192.00
178.50
179.50
179.50
10,795,980
Aug 4, 2026
171.50
187.00
165.50
180.00
180.00
10,847,465
Aug 3, 2026
158.00
179.50
155.50
171.00
171.00
10,795,345
Jul 31, 2026
173.50
173.50
159.50
163.50
163.50
14,454,277
Jul 30, 2026
164.50
175.50
158.00
158.00
158.00
7,905,351
Jul 29, 2026
193.00
195.00
175.50
175.50
175.50
4,775,744
Jul 28, 2026
195.50
208.00
195.00
195.00
195.00
4,116,472
Jul 27, 2026
216.50
219.00
196.00
216.50
216.50
2,765,168
Jul 24, 2026
221.50
234.00
215.50
217.00
217.00
2,193,647
Jul 23, 2026
259.50
259.50
232.00
235.00
235.00
2,143,048
Jul 22, 2026
254.00
266.00
248.50
254.00
254.00
2,047,574
Jul 21, 2026
234.00
249.50
230.00
243.50
243.50
2,206,193
Jul 20, 2026
251.00
251.00
226.00
229.00
229.00
2,702,128
Jul 17, 2026
251.00
260.00
251.00
251.00
251.00
3,972,509
Jul 16, 2026
288.00
296.50
276.00
278.50
278.50
1,961,586
Jul 15, 2026
307.50
311.00
291.50
304.00
304.00
2,516,309
Jul 14, 2026
278.00
307.00
263.50
307.00
307.00
6,107,670
Jul 13, 2026
332.00
332.00
292.50
292.50
292.50
4,755,930
Jul 9, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
336.50
351.00
318.50
325.00
325.00
3,034,081
Jul 8, 2026
355.00
355.50
318.50
348.00
343.00
15,295,750
Jul 7, 2026
357.00
380.50
337.50
342.00
337.09
26,254,055
Jul 6, 2026
352.00
352.00
352.00
352.00
346.94
3,152,573
Jul 3, 2026
319.50
352.50
316.50
320.00
315.40
34,465,081
Jul 2, 2026
292.00
327.00
282.00
327.00
322.30
29,098,244
Jul 1, 2026
297.50
297.50
291.50
297.50
293.23
12,285,195
Jun 30, 2026
254.00
270.50
247.00
270.50
266.61
7,059,762
Jun 29, 2026
250.00
255.00
234.50
246.00
242.47
11,840,554
Jun 26, 2026
251.50
281.00
241.50
244.00
240.49
23,559,745
Jun 25, 2026
260.00
262.50
244.50
255.50
251.83
14,356,008
Jun 24, 2026
249.50
268.50
240.00
246.50
242.96
32,255,763
Jun 23, 2026
260.00
260.00
251.00
260.00
256.26
21,527,541
Jun 22, 2026
236.50
236.50
236.50
236.50
233.10
1,329,457
Jun 18, 2026
215.00
215.00
215.00
215.00
211.91
2,804,186
Jun 17, 2026
176.00
195.50
176.00
195.50
192.69
13,924,169
Jun 16, 2026
183.00
187.00
173.50
178.00
175.44
12,034,200
Jun 15, 2026
175.50
187.50
170.00
186.00
183.33
20,719,368
Jun 12, 2026
166.00
173.50
163.00
173.50
171.01
13,685,387
Jun 11, 2026
157.50
159.00
150.00
158.00
155.73
4,888,460
Jun 10, 2026
160.00
168.00
156.50
156.50
154.25
7,023,272
Jun 9, 2026
158.00
165.00
152.00
164.50
162.14
5,691,760
Jun 8, 2026
154.00
158.00
154.00
156.00
153.76
4,813,021
Jun 5, 2026
173.00
175.00
167.50
171.00
168.54
5,425,285
Jun 4, 2026
167.00
177.00
167.00
176.50
173.96
6,985,680
Jun 3, 2026
171.50
179.50
168.00
171.00
168.54
9,990,909
Jun 2, 2026
176.50
178.50
161.50
167.50
165.09
8,768,299
Jun 1, 2026
182.50
188.50
172.00
174.00
171.50
8,780,015
May 29, 2026
193.00
193.00
173.50
181.00
178.40
16,474,486
May 28, 2026
190.00
198.00
183.50
190.00
187.27
16,390,095
May 27, 2026
212.50
212.50
188.00
195.00
192.20
19,081,098
May 26, 2026
193.50
193.50
185.50
193.50
190.72
14,177,376
May 25, 2026
166.50
176.00
166.50
176.00
173.47
4,773,913
May 22, 2026
151.00
164.50
149.00
160.00
157.70
11,310,506
May 21, 2026
149.00
156.00
143.50
150.00
147.84
19,722,092
May 20, 2026
136.50
149.00
135.50
149.00
146.86
11,100,425
May 19, 2026
136.00
139.50
133.00
135.50
133.55
5,846,269
May 18, 2026
134.50
141.50
130.50
138.50
136.51
7,770,626
May 15, 2026
137.00
141.50
133.50
134.50
132.57
8,172,593
May 14, 2026
136.00
145.00
136.00
136.00
134.05
17,544,537
May 13, 2026
128.50
132.50
127.00
132.00
130.10
3,480,238
May 12, 2026
135.00
139.50
129.50
131.00
129.12
7,161,532
May 11, 2026
127.00
137.50
124.50
135.00
133.06
11,972,680
May 8, 2026
126.50
127.50
120.50
126.00
124.19
4,609,608
May 7, 2026
124.50
128.50
122.50
128.00
126.16
7,972,156
May 6, 2026
127.00
127.00
120.50
122.00
120.25
3,275,376
May 5, 2026
120.00
125.00
120.00
124.50
122.71
4,119,764
May 4, 2026
120.50
120.50
118.50
119.50
117.78
1,974,198
Apr 30, 2026
119.00
121.00
117.00
118.50
116.80
1,682,579
Apr 29, 2026
116.50
120.00
115.50
119.00
117.29
1,957,800
Apr 28, 2026
119.00
120.00
116.00
118.50
116.80
2,056,771
Apr 27, 2026
122.00
122.00
112.00
119.00
117.29
3,981,645
Apr 24, 2026
120.00
122.00
115.00
116.00
114.33
3,888,026
Apr 23, 2026
129.00
130.50
115.50
117.00
115.32
7,537,041
Apr 22, 2026
128.00
130.00
125.00
128.00
126.16
3,984,847
Apr 21, 2026
129.00
138.00
126.50
128.00
126.16
8,874,192
Apr 20, 2026
129.00
131.00
124.00
126.00
124.19
13,213,301
Apr 17, 2026
115.00
127.50
114.50
127.50
125.67
10,599,431
Apr 16, 2026
108.50
118.00
105.50
116.00
114.33
5,735,545
Apr 15, 2026
111.50
111.50
107.50
109.00
107.43
2,053,341
Apr 14, 2026
114.00
114.00
109.50
111.00
109.41
2,414,704
Apr 13, 2026
108.00
112.00
107.00
111.00
109.41
2,752,501
Apr 10, 2026
109.50
110.00
107.00
107.50
105.96
1,729,653
Apr 9, 2026
109.50
109.50
107.00
108.00
106.45
2,063,308
Apr 8, 2026
107.00
111.50
106.00
108.50
106.94
3,977,457
Apr 7, 2026
102.00
104.50
100.50
104.00
102.51
1,642,068
Apr 2, 2026
99.90
102.00
99.30
100.50
99.06
1,465,502
Apr 1, 2026
99.70
100.50
98.90
99.30
97.87
1,018,425
Mar 31, 2026
99.30
100.50
96.00
96.60
95.21
1,387,452
Mar 30, 2026
100.50
100.50
97.90
99.30
97.87
1,901,326
Mar 27, 2026
102.00
103.50
100.50
102.50
101.03
1,129,126
Mar 26, 2026
106.00
107.00
103.50
103.50
102.01
1,624,813
Mar 25, 2026
108.00
109.00
104.50
104.50
103.00
1,965,331
Mar 24, 2026
106.50
107.00
103.50
105.50
103.98
2,154,035
Mar 23, 2026
104.00
106.50
103.00
104.00
102.51
2,606,130
Mar 20, 2026
113.00
114.50
107.00
107.50
105.96
5,402,442
Mar 19, 2026
112.00
115.00
111.50
112.50
110.88
2,704,945
Mar 18, 2026
113.50
115.50
111.00
114.00
112.36
4,317,896
Mar 17, 2026
115.00
116.00
111.50
112.50
110.88
6,333,010
Mar 16, 2026
115.00
116.50
108.00
112.50
110.88
16,082,098
Mar 13, 2026
101.00
111.00
100.00
111.00
109.41
9,180,218
Mar 12, 2026
101.50
103.00
100.50
101.00
99.55
3,243,007
Mar 11, 2026
100.50
103.00
100.50
101.00
99.55
4,189,504
Mar 10, 2026
98.20
101.50
97.60
99.10
97.68
2,927,457
Mar 9, 2026
96.50
96.90
93.60
96.50
95.11
3,746,590
Mar 6, 2026
96.80
102.00
96.70
101.00
99.55
4,905,390
Mar 5, 2026
97.00
99.90
96.20
97.80
96.39
2,184,561
Mar 4, 2026
97.60
98.90
93.60
94.60
93.24
2,462,040
Mar 3, 2026
100.50
102.50
98.10
99.10
97.68
4,388,510
Mar 2, 2026
96.00
100.00
94.70
98.80
97.38
3,725,929
Feb 26, 2026
97.40
99.70
96.10
98.40
96.99
4,416,323
Feb 25, 2026
96.00
96.00
94.30
95.50
94.13
833,011
Feb 24, 2026
94.80
96.40
94.30
95.30
93.93
1,307,103
Feb 23, 2026
90.60
95.20
90.50
94.90
93.54
2,214,698
Feb 11, 2026
90.20
90.60
89.00
89.60
88.31
1,160,146
Feb 10, 2026
91.00
91.90
90.00
90.20
88.90
801,100
Feb 9, 2026
92.50
93.50
90.60
90.60
89.30
978,700
Feb 6, 2026
93.10
93.50
88.30
89.90
88.61
1,445,005
Feb 5, 2026
89.20
96.40
88.20
93.10
91.76
3,683,458
Feb 4, 2026
88.10
89.80
88.00
89.80
88.51
561,606
Feb 3, 2026
91.00
91.00
87.30
88.40
87.13
890,998
Feb 2, 2026
90.70
90.80
88.20
88.80
87.52
1,301,631
Jan 30, 2026
95.50
96.40
92.30
92.50
91.17
1,296,278
Jan 29, 2026
99.00
100.50
95.50
95.50
94.13
4,841,268
Jan 28, 2026
95.20
98.40
94.30
96.20
94.82
2,551,841
Jan 27, 2026
96.30
96.80
95.00
95.00
93.64
1,000,340
Jan 26, 2026
96.30
96.80
95.20
95.90
94.52
1,430,882
Jan 23, 2026
101.00
101.00
96.80
96.90
95.51
2,950,786
Jan 22, 2026
102.50
103.00
99.60
100.00
98.56
6,255,334
Jan 21, 2026
96.00
101.00
95.70
98.20
96.79
7,616,369
Jan 20, 2026
93.30
97.10
91.90
96.70
95.31
4,017,522
Jan 19, 2026
90.90
96.00
90.80
94.80
93.44
3,808,607
Jan 16, 2026
90.40
92.30
89.30
90.90
89.59
1,425,272
Jan 15, 2026
90.70
91.20
90.10
90.10
88.81
694,449
Jan 14, 2026
88.50
91.30
88.50
90.50
89.20
1,681,051
Jan 13, 2026
90.40
90.40
88.00
88.50
87.23
936,300
Jan 12, 2026
90.20
91.40
89.20
90.50
89.20
779,201
Jan 9, 2026
88.70
89.40
87.10
88.80
87.52
604,250
Jan 8, 2026
90.60
90.60
88.50
88.60
87.33
1,401,002
Jan 7, 2026
91.40
91.60
90.50
90.80
89.50
872,026
Jan 6, 2026
92.00
92.80
91.50
91.70
90.38
1,066,148
Jan 5, 2026
93.20
93.30
90.20
90.80
89.50
1,162,878
Jan 2, 2026
91.00
92.40
90.60
92.30
90.97
1,418,895
Dec 31, 2025
90.00
90.90
90.00
90.10
88.81
464,773
Dec 30, 2025
90.80
90.80
89.80
89.90
88.61
524,204
Dec 29, 2025
91.50
91.60
90.80
90.80
89.50
583,457
Dec 26, 2025
91.20
91.70
90.90
91.20
89.89
626,164
Dec 24, 2025
90.90
92.40
90.70
90.90
89.59
1,462,042
Dec 23, 2025
91.90
91.90
89.90
90.70
89.40
634,094
Dec 22, 2025
90.30
91.80
89.90
91.50
90.19
1,144,250
Dec 19, 2025
90.70
90.70
89.50
89.90
88.61
777,152
Dec 18, 2025
90.80
90.80
89.30
89.80
88.51
939,006
Dec 17, 2025
86.70
91.90
86.70
90.60
89.30
3,024,275
Dec 16, 2025
87.50
87.80
85.30
86.50
85.26
759,049
Dec 15, 2025
87.50
88.10
87.20
87.50
86.24
564,051
Dec 12, 2025
89.00
89.60
88.30
88.70
87.43
534,005
Dec 11, 2025
89.90
90.40
88.50
88.60
87.33
1,090,021
Dec 10, 2025
89.50
90.00
89.00
89.10
87.82
1,167,100
Dec 9, 2025
89.20
90.20
88.60
88.60
87.33
945,309
Dec 8, 2025
88.00
89.80
87.10
89.30
88.02
1,127,096
Dec 5, 2025
90.10
90.10
88.80
89.80
88.51
304,174
Dec 4, 2025
91.40
91.70
89.80
89.80
88.51
486,029
Dec 3, 2025
90.00
91.30
89.70
90.80
89.50
468,028
Dec 2, 2025
91.20
91.50
89.30
89.30
88.02
952,573
Dec 1, 2025
92.70
92.70
91.10
91.20
89.89
721,343
Nov 28, 2025
92.20
93.40
91.30
93.00
91.66
2,349,247
Nov 27, 2025
91.20
91.90
91.00
91.50
90.19
1,416,100
Nov 26, 2025
90.70
91.60
90.40
90.80
89.50
791,050
Nov 25, 2025
89.40
90.60
88.80
89.80
88.51
1,122,434
Nov 24, 2025
89.20
89.30
87.00
88.10
86.83
1,084,263
Nov 21, 2025
89.40
90.30
88.20
88.30
87.03
1,189,112
Nov 20, 2025
90.10
92.30
89.60
91.00
89.69
2,010,424
Nov 19, 2025
90.50
90.70
88.50
88.60
87.33
1,317,200
Nov 18, 2025
91.10
92.60
90.00
90.00
88.71
1,797,120
Nov 17, 2025
93.90
94.40
91.70
91.70
90.38
1,804,107
Nov 14, 2025
95.10
96.10
92.80
93.10
91.76
1,989,350
Nov 13, 2025
96.20
97.80
95.30
96.20
94.82
1,379,676
Nov 12, 2025
96.50
96.90
95.50
96.20
94.82
1,074,316
Nov 11, 2025
95.80
98.40
95.70
95.90
94.52
1,720,619
Nov 10, 2025
96.60
97.10
95.20
95.60
94.23
1,713,397
Nov 7, 2025
99.00
99.50
96.20
96.70
95.31
3,640,512
Nov 6, 2025
101.50
102.00
100.00
101.00
99.55
3,086,674
Nov 5, 2025
95.00
102.00
94.70
101.00
99.55
4,589,730
Nov 4, 2025
101.00
101.50
97.50
97.50
96.10
2,782,933
Nov 3, 2025
101.50
101.50
99.20
100.00
98.56
3,784,351
