ACES Electronics Co., Ltd. (TPE:3605)
Taiwan · Delayed Price · Currency is TWD 71.80
+1.00 (1.41%)
Oct 23, 2025, 2:38 PM CST
ACES Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 70.10 | 72.40 | 70.10 | 71.80 | 71.80 | 1.41% | 2,999,890 |
| Oct 22, 2025 | 69.50 | 72.20 | 69.30 | 70.80 | 70.80 | 1.87% | 3,321,199 |
| Oct 21, 2025 | 68.20 | 70.00 | 68.20 | 69.50 | 69.50 | 2.21% | 1,922,321 |
| Oct 20, 2025 | 68.20 | 68.90 | 67.70 | 68.00 | 68.00 | 0.15% | 1,243,809 |
| Oct 17, 2025 | 68.20 | 69.50 | 67.70 | 67.90 | 67.90 | -1.02% | 1,718,942 |
| Oct 16, 2025 | 68.50 | 69.50 | 68.10 | 68.60 | 68.60 | 0.59% | 1,972,634 |
| Oct 15, 2025 | 67.30 | 68.80 | 66.20 | 68.20 | 68.20 | 1.64% | 2,096,467 |
| Oct 14, 2025 | 68.60 | 70.50 | 66.90 | 67.10 | 67.10 | -1.18% | 3,125,719 |
| Oct 13, 2025 | 64.30 | 68.40 | 64.30 | 67.90 | 67.90 | -2.86% | 3,763,388 |
| Oct 9, 2025 | 71.20 | 71.50 | 69.90 | 69.90 | 69.90 | -1.83% | 2,835,377 |
| Oct 8, 2025 | 71.50 | 71.60 | 70.70 | 71.20 | 71.20 | -0.97% | 1,594,750 |
| Oct 7, 2025 | 71.70 | 72.20 | 71.30 | 71.90 | 71.90 | 0.14% | 1,400,384 |
| Oct 3, 2025 | 71.80 | 73.10 | 71.60 | 71.80 | 71.80 | 0.56% | 2,069,598 |
| Oct 2, 2025 | 72.00 | 72.30 | 71.10 | 71.40 | 71.40 | -0.14% | 1,378,444 |
| Oct 1, 2025 | 71.70 | 72.40 | 71.50 | 71.50 | 71.50 | - | 1,848,082 |
| Sep 30, 2025 | 70.00 | 72.00 | 69.70 | 71.50 | 71.50 | 3.17% | 1,967,101 |
| Sep 29, 2025 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - | - |
| 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 | 70.37 | -2.20% | 5,697,857 |
| Sep 1, 2025 | 76.80 | 77.70 | 72.70 | 72.70 | 71.95 | -3.84% | 12,666,893 |
| Aug 29, 2025 | 74.50 | 76.60 | 73.70 | 75.60 | 74.83 | 2.30% | 11,499,580 |
| Aug 28, 2025 | 75.60 | 76.60 | 73.40 | 73.90 | 73.14 | -1.34% | 6,932,834 |
| Aug 27, 2025 | 75.30 | 75.60 | 74.60 | 74.90 | 74.13 | -0.13% | 5,523,268 |
| Aug 26, 2025 | 75.00 | 75.50 | 73.70 | 75.00 | 74.23 | -0.13% | 4,991,454 |
| Aug 25, 2025 | 78.00 | 79.20 | 74.30 | 75.10 | 74.33 | 0.40% | 15,061,240 |
| Aug 22, 2025 | 73.40 | 77.20 | 72.10 | 74.80 | 74.03 | 2.61% | 16,742,893 |
| Aug 21, 2025 | 71.60 | 73.80 | 71.60 | 72.90 | 72.15 | 2.53% | 6,252,420 |
| Aug 20, 2025 | 72.80 | 74.10 | 70.90 | 71.10 | 70.37 | -2.87% | 8,455,334 |
| Aug 19, 2025 | 74.40 | 75.30 | 72.90 | 73.20 | 72.45 | 0.55% | 14,926,713 |
| Aug 18, 2025 | 72.70 | 73.10 | 71.50 | 72.80 | 72.05 | - | 8,699,748 |
| Aug 15, 2025 | 72.60 | 73.60 | 71.30 | 72.80 | 72.05 | 0.28% | 12,000,856 |
| Aug 14, 2025 | 78.30 | 79.30 | 72.20 | 72.60 | 71.86 | -4.10% | 24,672,941 |
| Aug 13, 2025 | 77.30 | 80.80 | 75.30 | 75.70 | 74.92 | 2.30% | 58,315,152 |