ACES Electronics Co., Ltd. (TPE:3605)
Taiwan · Delayed Price · Currency is TWD 154.00
+14.00 (10.00%)
Sep 18, 2026, 1:10 PM CST
ACES Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 149.50 | 154.00 | 142.00 | 154.00 | - | 10.00% | 38,067,775 |
| Sep 17, 2026 | 145.00 | 152.50 | 137.50 | 140.00 | 140.00 | - | 41,783,207 |
| Sep 16, 2026 | 130.00 | 140.00 | 129.00 | 140.00 | 140.00 | 9.80% | 20,987,973 |
| Sep 15, 2026 | 124.50 | 129.50 | 122.00 | 127.50 | 127.50 | 0.79% | 7,824,881 |
| Sep 14, 2026 | 120.00 | 127.00 | 118.00 | 126.50 | 126.50 | 3.27% | 8,387,303 |
| Sep 11, 2026 | 125.00 | 127.00 | 122.00 | 122.50 | 122.50 | -4.30% | 4,897,455 |
| Sep 10, 2026 | 128.00 | 131.00 | 124.50 | 128.00 | 128.00 | -1.16% | 9,735,283 |
| Sep 9, 2026 | 123.00 | 134.50 | 121.50 | 129.50 | 129.50 | 4.44% | 25,273,109 |
| Sep 8, 2026 | 122.00 | 132.50 | 120.00 | 124.00 | 124.00 | 2.90% | 16,952,861 |
| Sep 7, 2026 | 121.50 | 128.00 | 117.00 | 120.50 | 120.50 | 2.12% | 10,428,662 |
| Sep 4, 2026 | 118.50 | 124.50 | 113.50 | 118.00 | 118.00 | 3.06% | 12,601,650 |
| Sep 3, 2026 | 128.00 | 129.50 | 114.50 | 114.50 | 114.50 | -9.84% | 13,684,319 |
| Sep 2, 2026 | 123.50 | 134.00 | 120.00 | 127.00 | 127.00 | 1.20% | 19,992,489 |
| Sep 1, 2026 | 128.50 | 132.00 | 125.50 | 125.50 | 125.50 | -9.71% | 7,867,059 |
| Aug 31, 2026 | 128.50 | 141.00 | 127.50 | 139.00 | 139.00 | 6.11% | 36,448,245 |
| Aug 28, 2026 | 121.00 | 131.00 | 118.00 | 131.00 | 131.00 | 9.62% | 19,140,870 |
| Aug 27, 2026 | 111.50 | 121.50 | 111.50 | 119.50 | 119.50 | 6.70% | 14,003,684 |
| Aug 26, 2026 | 114.50 | 115.00 | 111.00 | 112.00 | 112.00 | -3.86% | 8,401,678 |
| Aug 25, 2026 | 118.00 | 121.00 | 111.50 | 116.50 | 116.50 | 0.87% | 14,837,321 |
| Aug 24, 2026 | 109.00 | 119.00 | 108.50 | 115.50 | 115.50 | 6.45% | 14,380,700 |
| Aug 21, 2026 | 109.00 | 111.00 | 106.50 | 108.50 | 108.50 | -1.36% | 5,102,278 |
| Aug 20, 2026 | 119.50 | 119.50 | 107.50 | 110.00 | 110.00 | -7.56% | 9,692,211 |
| Aug 19, 2026 | 120.00 | 122.50 | 116.50 | 119.00 | 119.00 | -1.65% | 6,294,199 |
| Aug 18, 2026 | 133.00 | 133.00 | 119.00 | 121.00 | 121.00 | -7.98% | 11,788,125 |
| Aug 17, 2026 | 131.50 | 136.50 | 128.00 | 131.50 | 131.50 | - | 7,347,466 |
| Aug 14, 2026 | 134.00 | 137.50 | 128.00 | 131.50 | 131.50 | -0.38% | 18,819,544 |
| Aug 13, 2026 | 124.50 | 132.00 | 123.00 | 132.00 | 132.00 | 10.00% | 13,830,861 |
| Aug 12, 2026 | 111.00 | 120.00 | 111.00 | 120.00 | 120.00 | 9.66% | 8,408,861 |
| Aug 11, 2026 | 111.50 | 119.50 | 109.50 | 111.00 | 109.43 | 1.83% | 15,655,243 |
| Aug 10, 2026 | 108.50 | 110.50 | 103.00 | 109.00 | 107.46 | 1.40% | 9,989,806 |
| Aug 7, 2026 | 108.00 | 113.00 | 104.50 | 107.50 | 105.98 | -0.46% | 11,193,035 |
| Aug 6, 2026 | 102.50 | 111.50 | 98.00 | 108.00 | 106.47 | 6.40% | 22,514,018 |
| Aug 5, 2026 | 93.20 | 101.50 | 92.00 | 101.50 | 100.06 | 9.61% | 23,451,330 |
| Aug 4, 2026 | 83.00 | 92.60 | 82.70 | 92.60 | 91.29 | 9.98% | 7,975,211 |
| Aug 3, 2026 | 78.60 | 86.50 | 78.10 | 84.20 | 83.01 | 6.58% | 5,556,818 |
| Jul 31, 2026 | 84.20 | 85.20 | 77.50 | 79.00 | 77.88 | 0.89% | 10,025,651 |
| Jul 30, 2026 | 82.00 | 83.40 | 77.50 | 78.30 | 77.19 | -5.09% | 5,477,347 |
| Jul 29, 2026 | 86.00 | 87.40 | 78.80 | 82.50 | 81.33 | -2.71% | 9,015,616 |
| Jul 28, 2026 | 88.10 | 88.60 | 83.90 | 84.80 | 83.60 | -6.81% | 5,535,087 |
| Jul 27, 2026 | 90.00 | 92.70 | 89.60 | 91.00 | 89.71 | - | 5,300,259 |
| Jul 24, 2026 | 92.00 | 95.10 | 89.80 | 91.00 | 89.71 | -3.70% | 7,934,533 |
| Jul 23, 2026 | 93.00 | 94.50 | 90.40 | 94.50 | 93.16 | 1.83% | 11,384,177 |
| Jul 22, 2026 | 85.90 | 92.80 | 85.60 | 92.80 | 91.49 | 9.95% | 15,920,917 |
| Jul 21, 2026 | 78.00 | 84.40 | 76.20 | 84.40 | 83.20 | 9.90% | 6,731,941 |
| Jul 20, 2026 | 79.30 | 79.30 | 72.50 | 76.80 | 75.71 | -3.15% | 4,664,859 |
| Jul 17, 2026 | 83.00 | 84.70 | 78.70 | 79.30 | 78.18 | -6.60% | 4,997,023 |
| Jul 16, 2026 | 85.40 | 87.30 | 84.10 | 84.90 | 83.70 | -1.05% | 4,101,964 |
| Jul 15, 2026 | 87.80 | 88.40 | 85.00 | 85.80 | 84.58 | -0.69% | 4,263,371 |
| Jul 14, 2026 | 89.40 | 89.90 | 83.70 | 86.40 | 85.18 | -3.68% | 7,212,934 |
| Jul 13, 2026 | 91.20 | 91.80 | 88.50 | 89.70 | 88.43 | -1.64% | 9,829,156 |