ACES Electronics Co., Ltd. (TPE:3605)
Taiwan · Delayed Price · Currency is TWD 161.50
-4.00 (-2.42%)
Oct 30, 2026, 1:30 PM CST
ACES Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 157.50 | 166.00 | 156.00 | 161.50 | 161.50 | -2.42% | 8,061,985 |
| Oct 29, 2026 | 170.50 | 173.00 | 161.50 | 165.50 | 165.50 | -3.50% | 6,374,292 |
| Oct 28, 2026 | 162.50 | 171.50 | 162.00 | 171.50 | 171.50 | 9.94% | 9,313,780 |
| Oct 27, 2026 | 173.00 | 173.00 | 154.50 | 156.00 | 156.00 | -9.04% | 10,918,792 |
| Oct 22, 2026 | 183.50 | 183.50 | 171.00 | 171.50 | 171.50 | -3.65% | 8,221,303 |
| Oct 21, 2026 | 172.00 | 182.50 | 168.50 | 178.00 | 178.00 | 7.23% | 9,902,891 |
| Oct 20, 2026 | 168.00 | 172.00 | 165.00 | 166.00 | 166.00 | -1.19% | 5,278,364 |
| Oct 19, 2026 | 165.00 | 172.00 | 161.50 | 168.00 | 168.00 | -3.45% | 7,610,636 |
| Oct 16, 2026 | 175.00 | 176.50 | 169.00 | 174.00 | 174.00 | -0.57% | 11,519,590 |
| Oct 15, 2026 | 180.00 | 185.50 | 175.00 | 175.00 | 175.00 | -6.42% | 11,893,420 |
| Oct 14, 2026 | 183.00 | 194.00 | 181.50 | 187.00 | 187.00 | 2.19% | 31,231,298 |
| Oct 13, 2026 | 176.50 | 189.00 | 175.00 | 183.00 | 183.00 | 2.23% | 42,895,659 |
| Oct 12, 2026 | 162.50 | 179.00 | 162.00 | 179.00 | 179.00 | 9.82% | 19,782,015 |
| Oct 8, 2026 | 166.00 | 166.00 | 163.00 | 163.00 | 163.00 | -2.40% | 3,349,021 |
| Oct 7, 2026 | 179.00 | 185.00 | 162.00 | 167.00 | 167.00 | -2.91% | 30,368,731 |
| Oct 6, 2026 | 168.00 | 173.00 | 160.00 | 172.00 | 172.00 | 2.38% | 14,449,931 |
| Oct 5, 2026 | 171.50 | 172.00 | 164.50 | 168.00 | 168.00 | -1.47% | 10,337,743 |
| Oct 2, 2026 | 176.50 | 182.00 | 169.00 | 170.50 | 170.50 | -4.21% | 15,248,180 |
| Oct 1, 2026 | 171.00 | 179.00 | 168.50 | 178.00 | 178.00 | 4.40% | 11,986,940 |
| Sep 30, 2026 | 183.00 | 183.50 | 168.50 | 170.50 | 170.50 | -6.58% | 17,787,720 |
| Sep 29, 2026 | 182.00 | 190.50 | 179.00 | 182.50 | 182.50 | -0.54% | 12,502,653 |
| Sep 24, 2026 | 179.50 | 186.50 | 178.50 | 183.50 | 183.50 | 1.94% | 14,851,996 |
| Sep 23, 2026 | 174.50 | 188.50 | 174.50 | 180.00 | 180.00 | 4.96% | 32,655,109 |
| Sep 22, 2026 | 177.00 | 177.00 | 165.00 | 171.50 | 171.50 | 1.48% | 38,677,204 |
| Sep 21, 2026 | 154.00 | 169.00 | 151.00 | 169.00 | 169.00 | 9.74% | 50,842,491 |
| Sep 18, 2026 | 149.50 | 154.00 | 142.00 | 154.00 | 154.00 | 10.00% | 38,476,300 |
| 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 |