ACES Electronics Co., Ltd. (TPE:3605)
Taiwan · Delayed Price · Currency is TWD 59.60
-0.40 (-0.67%)
At close: Mar 13, 2026
ACES Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 59.30 | 60.70 | 59.20 | 59.60 | 59.60 | -0.67% | 947,785 |
| Mar 12, 2026 | 61.30 | 62.00 | 60.00 | 60.00 | 60.00 | -0.66% | 1,670,704 |
| Mar 11, 2026 | 59.60 | 60.80 | 59.50 | 60.40 | 60.40 | 2.20% | 837,543 |
| Mar 10, 2026 | 61.00 | 61.10 | 59.00 | 59.10 | 59.10 | -0.67% | 1,222,272 |
| Mar 9, 2026 | 59.50 | 60.20 | 58.00 | 59.50 | 59.50 | -6.45% | 2,077,984 |
| Mar 6, 2026 | 63.70 | 64.90 | 62.50 | 63.60 | 63.60 | -0.31% | 2,710,377 |
| Mar 5, 2026 | 61.40 | 64.90 | 60.30 | 63.80 | 63.80 | 6.33% | 3,119,145 |
| Mar 4, 2026 | 62.00 | 62.10 | 59.80 | 60.00 | 60.00 | -5.36% | 1,717,618 |
| Mar 3, 2026 | 65.50 | 66.30 | 63.00 | 63.40 | 63.14 | -2.61% | 1,895,823 |
| Mar 2, 2026 | 63.30 | 66.00 | 62.60 | 65.10 | 64.83 | 0.93% | 1,723,843 |
| Feb 26, 2026 | 64.80 | 65.20 | 63.80 | 64.50 | 64.24 | -0.31% | 1,298,677 |
| Feb 25, 2026 | 66.30 | 66.50 | 64.40 | 64.70 | 64.44 | -2.41% | 1,688,110 |
| Feb 24, 2026 | 63.80 | 66.30 | 63.60 | 66.30 | 66.03 | 3.59% | 2,369,295 |
| Feb 23, 2026 | 64.80 | 65.00 | 63.50 | 64.00 | 63.74 | -0.31% | 1,404,015 |
| Feb 11, 2026 | 65.60 | 66.60 | 64.20 | 64.20 | 63.94 | 0.94% | 3,160,095 |
| Feb 10, 2026 | 65.80 | 67.20 | 63.60 | 63.60 | 63.34 | - | 2,938,451 |
| Feb 9, 2026 | 62.60 | 64.20 | 62.30 | 63.60 | 63.34 | 4.09% | 1,672,393 |
| Feb 6, 2026 | 61.70 | 62.10 | 60.30 | 61.10 | 60.85 | -1.13% | 1,558,472 |
| Feb 5, 2026 | 64.00 | 64.40 | 61.80 | 61.80 | 61.55 | -4.19% | 2,038,270 |
| Feb 4, 2026 | 64.10 | 65.80 | 64.10 | 64.50 | 64.24 | -0.62% | 1,297,002 |
| Feb 3, 2026 | 65.00 | 65.40 | 62.70 | 64.90 | 64.63 | 0.78% | 2,339,520 |
| Feb 2, 2026 | 64.30 | 66.20 | 63.50 | 64.40 | 64.14 | -0.31% | 2,371,686 |
| Jan 30, 2026 | 66.00 | 66.30 | 64.20 | 64.60 | 64.34 | -2.71% | 2,463,251 |
| Jan 29, 2026 | 68.40 | 68.60 | 65.40 | 66.40 | 66.13 | -4.18% | 4,437,266 |
| Jan 28, 2026 | 67.90 | 70.50 | 67.30 | 69.30 | 69.02 | 2.36% | 13,871,190 |
| Jan 27, 2026 | 63.80 | 69.30 | 63.30 | 67.70 | 67.42 | 6.45% | 10,334,150 |
| Jan 26, 2026 | 63.60 | 64.00 | 62.70 | 63.60 | 63.34 | - | 1,528,225 |
| Jan 23, 2026 | 65.40 | 66.00 | 63.30 | 63.60 | 63.34 | -2.15% | 3,342,598 |
| Jan 22, 2026 | 63.40 | 65.40 | 63.00 | 65.00 | 64.73 | 3.34% | 3,174,705 |
| Jan 21, 2026 | 62.10 | 64.40 | 61.80 | 62.90 | 62.64 | 0.96% | 1,910,576 |
| Jan 20, 2026 | 63.50 | 63.80 | 62.10 | 62.30 | 62.05 | -1.42% | 1,590,115 |
| Jan 19, 2026 | 62.90 | 64.90 | 62.70 | 63.20 | 62.94 | 1.44% | 3,018,952 |
| Jan 16, 2026 | 62.60 | 63.70 | 62.00 | 62.30 | 62.05 | 0.81% | 1,672,817 |
| Jan 15, 2026 | 63.20 | 63.30 | 61.80 | 61.80 | 61.55 | -1.59% | 1,264,574 |
| Jan 14, 2026 | 62.50 | 63.60 | 61.90 | 62.80 | 62.54 | 1.29% | 1,802,645 |
| Jan 13, 2026 | 62.50 | 63.20 | 61.60 | 62.00 | 61.75 | -0.32% | 1,648,169 |
| Jan 12, 2026 | 60.00 | 62.20 | 60.00 | 62.20 | 61.95 | 3.84% | 1,536,071 |
| Jan 9, 2026 | 61.00 | 61.20 | 59.40 | 59.90 | 59.66 | -1.64% | 1,398,425 |
| Jan 8, 2026 | 61.80 | 62.40 | 60.70 | 60.90 | 60.65 | -2.25% | 1,684,712 |
| Jan 7, 2026 | 63.10 | 63.60 | 61.90 | 62.30 | 62.05 | -1.11% | 1,654,345 |
| Jan 6, 2026 | 63.60 | 63.70 | 62.20 | 63.00 | 62.74 | -1.25% | 1,640,908 |
| Jan 5, 2026 | 64.90 | 65.80 | 62.00 | 63.80 | 63.54 | 0.63% | 4,748,915 |
| Jan 2, 2026 | 62.00 | 64.50 | 61.30 | 63.40 | 63.14 | 1.93% | 4,137,365 |
| Dec 31, 2025 | 59.30 | 63.20 | 59.30 | 62.20 | 61.95 | 5.60% | 4,351,556 |
| Dec 30, 2025 | 59.90 | 59.90 | 58.00 | 58.90 | 58.66 | -1.17% | 1,460,197 |
| Dec 29, 2025 | 59.60 | 60.10 | 59.50 | 59.60 | 59.36 | 0.17% | 847,634 |
| Dec 26, 2025 | 60.30 | 60.30 | 59.00 | 59.50 | 59.26 | -0.83% | 1,638,961 |
| Dec 24, 2025 | 61.00 | 61.20 | 60.00 | 60.00 | 59.75 | -1.15% | 964,671 |
| Dec 23, 2025 | 62.50 | 62.50 | 60.60 | 60.70 | 60.45 | -2.10% | 1,103,992 |
| Dec 22, 2025 | 61.00 | 62.00 | 60.90 | 62.00 | 61.75 | 2.31% | 819,080 |