ACES Electronics Co., Ltd. (TPE:3605)
Taiwan · Delayed Price · Currency is TWD 64.40
-0.20 (-0.31%)
Feb 2, 2026, 1:30 PM CST
ACES Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 66.00 | 66.30 | 64.20 | 64.60 | 64.60 | -2.71% | 2,463,251 |
| Jan 29, 2026 | 68.40 | 68.60 | 65.40 | 66.40 | 66.40 | -4.18% | 4,437,266 |
| Jan 28, 2026 | 67.90 | 70.50 | 67.30 | 69.30 | 69.30 | 2.36% | 13,871,191 |
| Jan 27, 2026 | 63.80 | 69.30 | 63.30 | 67.70 | 67.70 | 6.45% | 10,334,150 |
| Jan 26, 2026 | 63.60 | 64.00 | 62.70 | 63.60 | 63.60 | - | 1,526,175 |
| Jan 23, 2026 | 65.40 | 66.00 | 63.30 | 63.60 | 63.60 | -2.15% | 3,342,598 |
| Jan 22, 2026 | 63.40 | 65.40 | 63.00 | 65.00 | 65.00 | 3.34% | 3,174,705 |
| Jan 21, 2026 | 62.10 | 64.40 | 61.80 | 62.90 | 62.90 | 0.96% | 1,910,576 |
| Jan 20, 2026 | 63.50 | 63.80 | 62.10 | 62.30 | 62.30 | -1.42% | 1,590,115 |
| Jan 19, 2026 | 62.90 | 64.90 | 62.70 | 63.20 | 63.20 | 1.44% | 3,018,952 |
| Jan 16, 2026 | 62.60 | 63.70 | 62.00 | 62.30 | 62.30 | 0.81% | 1,666,794 |
| Jan 15, 2026 | 63.20 | 63.30 | 61.80 | 61.80 | 61.80 | -1.59% | 1,264,574 |
| Jan 14, 2026 | 62.50 | 63.60 | 61.90 | 62.80 | 62.80 | 1.29% | 1,802,645 |
| Jan 13, 2026 | 62.50 | 63.20 | 61.60 | 62.00 | 62.00 | -0.32% | 1,648,169 |
| Jan 12, 2026 | 60.00 | 62.20 | 60.00 | 62.20 | 62.20 | 3.84% | 1,536,071 |
| Jan 9, 2026 | 61.00 | 61.20 | 59.40 | 59.90 | 59.90 | -1.64% | 1,398,425 |
| Jan 8, 2026 | 61.80 | 62.40 | 60.70 | 60.90 | 60.90 | -2.25% | 1,684,712 |
| Jan 7, 2026 | 63.10 | 63.60 | 61.90 | 62.30 | 62.30 | -1.11% | 1,654,345 |
| Jan 6, 2026 | 63.60 | 63.70 | 62.20 | 63.00 | 63.00 | -1.25% | 1,640,908 |
| Jan 5, 2026 | 64.90 | 65.80 | 62.00 | 63.80 | 63.80 | 0.63% | 4,748,915 |
| Jan 2, 2026 | 62.00 | 64.50 | 61.30 | 63.40 | 63.40 | 1.93% | 4,136,135 |
| Dec 31, 2025 | 59.30 | 63.20 | 59.30 | 62.20 | 62.20 | 5.60% | 4,351,556 |
| Dec 30, 2025 | 59.90 | 59.90 | 58.00 | 58.90 | 58.90 | -1.17% | 1,460,197 |
| Dec 29, 2025 | 59.60 | 60.10 | 59.50 | 59.60 | 59.60 | 0.17% | 847,634 |
| Dec 26, 2025 | 60.30 | 60.30 | 59.00 | 59.50 | 59.50 | -0.83% | 1,638,961 |
| Dec 24, 2025 | 61.00 | 61.20 | 60.00 | 60.00 | 60.00 | -1.15% | 964,671 |
| Dec 23, 2025 | 62.50 | 62.50 | 60.60 | 60.70 | 60.70 | -2.10% | 1,103,992 |
| Dec 22, 2025 | 61.00 | 62.00 | 60.90 | 62.00 | 62.00 | 2.31% | 819,080 |
| Dec 19, 2025 | 60.10 | 60.60 | 59.90 | 60.60 | 60.60 | 1.68% | 838,151 |
| Dec 18, 2025 | 60.70 | 61.00 | 59.50 | 59.60 | 59.60 | -1.97% | 1,104,181 |
| Dec 17, 2025 | 60.80 | 61.70 | 60.80 | 60.80 | 60.80 | - | 710,620 |
| Dec 16, 2025 | 61.60 | 61.90 | 59.70 | 60.80 | 60.80 | -1.94% | 1,503,285 |
| Dec 15, 2025 | 61.30 | 62.90 | 60.90 | 62.00 | 62.00 | 0.16% | 850,582 |
| Dec 12, 2025 | 62.10 | 62.70 | 61.80 | 61.90 | 61.90 | 0.49% | 615,027 |
| Dec 11, 2025 | 62.00 | 62.30 | 61.30 | 61.60 | 61.60 | 0.16% | 761,475 |
| Dec 10, 2025 | 62.60 | 63.50 | 61.50 | 61.50 | 61.50 | -1.28% | 1,108,587 |
| Dec 9, 2025 | 63.10 | 64.20 | 62.20 | 62.30 | 62.30 | -0.95% | 1,539,537 |
| Dec 8, 2025 | 62.40 | 63.50 | 62.40 | 62.90 | 62.90 | 0.80% | 626,212 |
| Dec 5, 2025 | 62.20 | 62.50 | 61.40 | 62.40 | 62.40 | 0.16% | 934,640 |
| Dec 4, 2025 | 62.90 | 63.60 | 62.30 | 62.30 | 62.30 | -0.32% | 1,175,091 |
| Dec 3, 2025 | 61.20 | 62.50 | 61.20 | 62.50 | 62.50 | 2.97% | 985,748 |
| Dec 2, 2025 | 61.20 | 62.10 | 60.60 | 60.70 | 60.70 | -0.82% | 960,073 |
| Dec 1, 2025 | 62.70 | 62.80 | 61.20 | 61.20 | 61.20 | -2.08% | 1,045,291 |
| Nov 28, 2025 | 62.90 | 63.20 | 62.40 | 62.50 | 62.50 | 0.16% | 850,650 |
| Nov 27, 2025 | 63.20 | 63.40 | 62.00 | 62.40 | 62.40 | -0.16% | 891,598 |
| Nov 26, 2025 | 62.00 | 63.00 | 62.00 | 62.50 | 62.50 | 1.63% | 912,180 |
| Nov 25, 2025 | 62.60 | 63.00 | 61.40 | 61.50 | 61.50 | -0.65% | 1,102,160 |
| Nov 24, 2025 | 61.00 | 62.20 | 60.20 | 61.90 | 61.90 | 2.15% | 1,424,378 |
| Nov 21, 2025 | 61.30 | 61.80 | 60.40 | 60.60 | 60.60 | -3.35% | 1,321,072 |
| Nov 20, 2025 | 62.10 | 63.10 | 61.70 | 62.70 | 62.70 | 2.62% | 1,224,366 |