ACES Electronics Co., Ltd. (TPE:3605)
Taiwan · Delayed Price · Currency is TWD 71.50
+2.20 (3.17%)
Sep 30, 2025, 1:30 PM CST
ACES Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 70.00 | 72.00 | 69.70 | 71.30 | 71.30 | 2.89% | 1,648,857 |
| Sep 26, 2025 | 71.30 | 71.90 | 69.00 | 69.30 | 69.30 | -3.62% | 4,282,634 |
| Sep 25, 2025 | 72.30 | 73.30 | 71.60 | 71.90 | 71.90 | -0.83% | 2,722,940 |
| Sep 24, 2025 | 73.20 | 73.90 | 72.50 | 72.50 | 72.50 | -1.09% | 2,729,806 |
| Sep 23, 2025 | 75.50 | 75.50 | 72.90 | 73.30 | 73.30 | -2.27% | 4,380,214 |
| Sep 22, 2025 | 73.80 | 75.50 | 73.70 | 75.00 | 75.00 | 2.74% | 4,581,498 |
| Sep 19, 2025 | 73.80 | 74.70 | 73.00 | 73.00 | 73.00 | -0.95% | 2,835,261 |
| Sep 18, 2025 | 74.70 | 75.00 | 72.60 | 73.70 | 73.70 | -0.94% | 4,143,674 |
| Sep 17, 2025 | 75.50 | 75.50 | 74.40 | 74.40 | 74.40 | -1.85% | 2,537,034 |
| Sep 16, 2025 | 75.50 | 75.90 | 74.40 | 75.80 | 75.80 | 1.07% | 3,580,516 |
| Sep 15, 2025 | 78.00 | 78.00 | 74.30 | 75.00 | 75.00 | -3.85% | 6,102,399 |
| Sep 12, 2025 | 78.70 | 79.50 | 77.10 | 78.00 | 78.00 | - | 5,639,785 |
| Sep 11, 2025 | 82.20 | 82.30 | 77.20 | 78.00 | 78.00 | -4.06% | 12,831,331 |
| Sep 10, 2025 | 81.00 | 82.50 | 80.60 | 81.30 | 81.30 | -0.49% | 9,393,645 |
| Sep 9, 2025 | 83.30 | 84.60 | 80.00 | 81.70 | 81.70 | -0.97% | 38,259,255 |
| Sep 8, 2025 | 79.50 | 82.50 | 79.50 | 82.50 | 82.50 | 10.00% | 24,361,603 |
| Sep 5, 2025 | 77.10 | 77.30 | 75.00 | 75.00 | 75.00 | -1.57% | 9,492,070 |
| Sep 4, 2025 | 73.90 | 76.90 | 73.60 | 76.20 | 76.20 | 4.10% | 14,154,643 |
| Sep 3, 2025 | 71.10 | 75.70 | 71.10 | 73.20 | 72.48 | 2.95% | 6,040,627 |
| Sep 2, 2025 | 73.00 | 73.50 | 70.20 | 71.10 | 70.40 | -2.20% | 5,697,857 |
| Sep 1, 2025 | 76.80 | 77.70 | 72.70 | 72.70 | 71.98 | -3.84% | 12,666,893 |
| Aug 29, 2025 | 74.50 | 76.60 | 73.70 | 75.60 | 74.86 | 2.30% | 11,499,580 |
| Aug 28, 2025 | 75.60 | 76.60 | 73.40 | 73.90 | 73.17 | -1.34% | 6,932,834 |
| Aug 27, 2025 | 75.30 | 75.60 | 74.60 | 74.90 | 74.16 | -0.13% | 5,523,268 |
| Aug 26, 2025 | 75.00 | 75.50 | 73.70 | 75.00 | 74.26 | -0.13% | 4,991,454 |
| Aug 25, 2025 | 78.00 | 79.20 | 74.30 | 75.10 | 74.36 | 0.40% | 15,061,240 |
| Aug 22, 2025 | 73.40 | 77.20 | 72.10 | 74.80 | 74.06 | 2.61% | 16,742,893 |
| Aug 21, 2025 | 71.60 | 73.80 | 71.60 | 72.90 | 72.18 | 2.53% | 6,252,420 |
| Aug 20, 2025 | 72.80 | 74.10 | 70.90 | 71.10 | 70.40 | -2.87% | 8,455,334 |
| Aug 19, 2025 | 74.40 | 75.30 | 72.90 | 73.20 | 72.48 | 0.55% | 14,926,713 |
| Aug 18, 2025 | 72.70 | 73.10 | 71.50 | 72.80 | 72.08 | - | 8,699,748 |
| Aug 15, 2025 | 72.60 | 73.60 | 71.30 | 72.80 | 72.08 | 0.28% | 12,000,856 |
| Aug 14, 2025 | 78.30 | 79.30 | 72.20 | 72.60 | 71.89 | -4.10% | 24,672,941 |
| Aug 13, 2025 | 77.30 | 80.80 | 75.30 | 75.70 | 74.95 | 2.30% | 58,315,152 |
| Aug 12, 2025 | 72.00 | 74.00 | 71.70 | 74.00 | 73.27 | 9.96% | 13,571,133 |
| Aug 11, 2025 | 64.90 | 67.90 | 63.70 | 67.30 | 66.64 | 5.16% | 23,216,586 |
| Aug 8, 2025 | 64.10 | 65.20 | 63.30 | 64.00 | 63.37 | 0.16% | 7,823,969 |
| Aug 7, 2025 | 65.00 | 65.50 | 61.90 | 63.90 | 63.27 | 0.63% | 15,909,685 |
| Aug 6, 2025 | 61.50 | 64.40 | 61.20 | 63.50 | 62.87 | 4.27% | 18,027,503 |
| Aug 5, 2025 | 60.30 | 61.90 | 59.60 | 60.90 | 60.30 | 1.67% | 7,559,524 |
| Aug 4, 2025 | 58.50 | 60.30 | 57.70 | 59.90 | 59.31 | 1.53% | 4,085,756 |
| Aug 1, 2025 | 56.50 | 59.80 | 55.60 | 59.00 | 58.42 | 2.61% | 4,946,499 |
| Jul 31, 2025 | 58.10 | 58.60 | 57.40 | 57.50 | 56.93 | -0.17% | 2,066,052 |
| Jul 30, 2025 | 58.30 | 58.30 | 57.20 | 57.60 | 57.03 | -0.17% | 1,565,297 |
| Jul 29, 2025 | 57.90 | 59.60 | 57.40 | 57.70 | 57.13 | -0.69% | 4,227,192 |
| Jul 28, 2025 | 58.40 | 58.80 | 57.60 | 58.10 | 57.53 | - | 1,868,537 |
| Jul 25, 2025 | 59.10 | 59.30 | 58.10 | 58.10 | 57.53 | -1.69% | 2,552,469 |
| Jul 24, 2025 | 59.00 | 59.40 | 58.70 | 59.10 | 58.52 | 0.51% | 1,913,759 |
| Jul 23, 2025 | 60.00 | 60.60 | 58.60 | 58.80 | 58.22 | -1.01% | 3,362,266 |
| Jul 22, 2025 | 61.00 | 61.10 | 58.70 | 59.40 | 58.82 | -1.82% | 5,208,087 |