ACES Electronics Co., Ltd. (TPE:3605)
Taiwan · Delayed Price · Currency is TWD 107.50
-0.50 (-0.46%)
Aug 7, 2026, 1:30 PM CST
ACES Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 108.00 | 113.00 | 104.50 | 107.50 | - | -0.46% | 11,175,571 |
| Aug 6, 2026 | 102.50 | 111.50 | 98.00 | 108.00 | 108.00 | 6.40% | 22,487,650 |
| Aug 5, 2026 | 93.20 | 101.50 | 92.00 | 101.50 | 101.50 | 9.61% | 23,240,718 |
| Aug 4, 2026 | 83.00 | 92.60 | 82.70 | 92.60 | 92.60 | 9.98% | 7,975,211 |
| Aug 3, 2026 | 78.60 | 86.50 | 78.10 | 84.20 | 84.20 | 6.58% | 5,556,818 |
| Jul 31, 2026 | 84.20 | 85.20 | 77.50 | 79.00 | 79.00 | 0.89% | 10,025,651 |
| Jul 30, 2026 | 82.00 | 83.40 | 77.50 | 78.30 | 78.30 | -5.09% | 5,477,347 |
| Jul 29, 2026 | 86.00 | 87.40 | 78.80 | 82.50 | 82.50 | -2.71% | 9,015,616 |
| Jul 28, 2026 | 88.10 | 88.60 | 83.90 | 84.80 | 84.80 | -6.81% | 5,535,087 |
| Jul 27, 2026 | 90.00 | 92.70 | 89.60 | 91.00 | 91.00 | - | 4,853,743 |
| Jul 24, 2026 | 92.00 | 95.10 | 89.80 | 91.00 | 91.00 | -3.70% | 7,912,676 |
| Jul 23, 2026 | 93.00 | 94.50 | 90.40 | 94.50 | 94.50 | 1.83% | 11,361,600 |
| Jul 22, 2026 | 85.90 | 92.80 | 85.60 | 92.80 | 92.80 | 9.95% | 15,920,917 |
| Jul 21, 2026 | 78.00 | 84.40 | 76.20 | 84.40 | 84.40 | 9.90% | 6,729,188 |
| Jul 20, 2026 | 79.30 | 79.30 | 72.50 | 76.80 | 76.80 | -3.15% | 4,655,206 |
| Jul 17, 2026 | 83.00 | 84.70 | 78.70 | 79.30 | 79.30 | -6.60% | 4,997,023 |
| Jul 16, 2026 | 85.40 | 87.30 | 84.10 | 84.90 | 84.90 | -1.05% | 4,101,964 |
| Jul 15, 2026 | 87.80 | 88.40 | 85.00 | 85.80 | 85.80 | -0.69% | 4,263,371 |
| Jul 14, 2026 | 89.40 | 89.90 | 83.70 | 86.40 | 86.40 | -3.68% | 7,212,934 |
| Jul 13, 2026 | 91.20 | 91.80 | 88.50 | 89.70 | 89.70 | -1.64% | 9,829,156 |
| Jul 9, 2026 | 95.70 | 96.50 | 90.20 | 91.20 | 91.20 | 0.44% | 27,808,028 |
| Jul 8, 2026 | 89.50 | 92.00 | 88.50 | 90.80 | 90.80 | 6.95% | 15,873,047 |
| Jul 7, 2026 | 90.00 | 95.70 | 84.30 | 84.90 | 84.90 | -3.19% | 22,362,302 |
| Jul 6, 2026 | 90.30 | 91.50 | 85.80 | 87.70 | 87.70 | -0.57% | 11,776,420 |
| Jul 3, 2026 | 90.10 | 90.60 | 87.80 | 88.20 | 88.20 | -2.11% | 7,953,564 |
| Jul 2, 2026 | 84.60 | 92.00 | 83.20 | 90.10 | 90.10 | 5.26% | 31,356,003 |
| Jul 1, 2026 | 79.50 | 85.60 | 78.70 | 85.60 | 85.60 | 9.88% | 14,473,296 |
| Jun 30, 2026 | 78.40 | 79.50 | 77.50 | 77.90 | 77.90 | -0.13% | 2,419,966 |
| Jun 29, 2026 | 73.90 | 80.60 | 73.70 | 78.00 | 78.00 | 5.41% | 4,664,251 |
| Jun 26, 2026 | 77.10 | 78.10 | 73.90 | 74.00 | 74.00 | -4.52% | 1,967,555 |
| Jun 25, 2026 | 77.50 | 77.60 | 74.50 | 77.50 | 77.50 | 1.17% | 1,997,514 |
| Jun 24, 2026 | 78.00 | 78.50 | 75.90 | 76.60 | 76.60 | -3.04% | 2,013,198 |
| Jun 23, 2026 | 81.00 | 82.40 | 78.00 | 79.00 | 79.00 | -1.50% | 2,823,901 |
| Jun 22, 2026 | 82.40 | 83.50 | 80.00 | 80.20 | 80.20 | -0.37% | 4,148,335 |
| Jun 18, 2026 | 77.30 | 82.60 | 77.30 | 80.50 | 80.50 | 4.41% | 7,168,015 |
| Jun 17, 2026 | 72.20 | 78.30 | 71.80 | 77.10 | 77.10 | 6.64% | 3,021,640 |
| Jun 16, 2026 | 74.70 | 74.90 | 72.30 | 72.30 | 72.30 | -2.56% | 1,166,822 |
| Jun 15, 2026 | 74.30 | 75.90 | 73.50 | 74.20 | 74.20 | 1.23% | 1,277,790 |
| Jun 12, 2026 | 73.60 | 74.30 | 72.20 | 73.30 | 73.30 | 0.55% | 2,218,436 |
| Jun 11, 2026 | 68.70 | 73.00 | 67.60 | 72.90 | 72.90 | 6.58% | 3,146,609 |
| Jun 10, 2026 | 71.50 | 73.00 | 68.40 | 68.40 | 68.40 | -5.91% | 2,195,011 |
| Jun 9, 2026 | 73.00 | 73.80 | 71.50 | 72.70 | 72.70 | 0.69% | 1,684,442 |
| Jun 8, 2026 | 67.50 | 72.70 | 67.50 | 72.20 | 72.20 | -3.73% | 2,680,248 |
| Jun 5, 2026 | 76.30 | 76.30 | 73.70 | 75.00 | 75.00 | -1.70% | 1,915,779 |
| Jun 4, 2026 | 77.30 | 78.00 | 76.30 | 76.30 | 76.30 | -1.29% | 1,479,562 |
| Jun 3, 2026 | 78.50 | 78.50 | 76.70 | 77.30 | 77.30 | -0.26% | 1,945,273 |
| Jun 2, 2026 | 79.90 | 79.90 | 76.10 | 77.50 | 77.50 | -2.15% | 3,043,927 |
| Jun 1, 2026 | 79.80 | 80.80 | 79.20 | 79.20 | 79.20 | - | 2,859,275 |
| May 29, 2026 | 80.80 | 81.20 | 78.80 | 79.20 | 79.20 | 1.15% | 2,230,271 |
| May 28, 2026 | 79.10 | 81.80 | 78.30 | 78.30 | 78.30 | - | 6,001,102 |