ACES Electronics Co., Ltd. (TPE:3605)
Taiwan
· Delayed Price · Currency is TWD 59.50
-4.10 (-6.45%)
Mar 9, 2026, 1:35 PM CST
ACES Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 59.50 | 60.20 | 58.00 | 59.50 | 59.50 | -6.45% | 2,077,984 |
| Mar 6, 2026 | 63.70 | 64.90 | 62.50 | 63.60 | 63.60 | -0.31% | 2,710,377 |
| Mar 5, 2026 | 61.40 | 64.90 | 60.30 | 63.80 | 63.80 | 6.33% | 3,119,145 |
| Mar 4, 2026 | 62.00 | 62.10 | 59.80 | 60.00 | 60.00 | -5.36% | 1,717,618 |
| Mar 3, 2026 | 65.50 | 66.30 | 63.00 | 63.40 | 63.14 | -2.61% | 1,895,823 |
| Mar 2, 2026 | 63.30 | 66.00 | 62.60 | 65.10 | 64.83 | 0.93% | 1,723,843 |
| Feb 26, 2026 | 64.80 | 65.20 | 63.80 | 64.50 | 64.24 | -0.31% | 1,298,677 |
| Feb 25, 2026 | 66.30 | 66.50 | 64.40 | 64.70 | 64.44 | -2.41% | 1,688,110 |
| Feb 24, 2026 | 63.80 | 66.30 | 63.60 | 66.30 | 66.03 | 3.59% | 2,369,295 |
| Feb 23, 2026 | 64.80 | 65.00 | 63.50 | 64.00 | 63.74 | -0.31% | 1,404,015 |
| Feb 11, 2026 | 65.60 | 66.60 | 64.20 | 64.20 | 63.94 | 0.94% | 3,160,095 |
| Feb 10, 2026 | 65.80 | 67.20 | 63.60 | 63.60 | 63.34 | - | 2,938,451 |
| Feb 9, 2026 | 62.60 | 64.20 | 62.30 | 63.60 | 63.34 | 4.09% | 1,672,393 |
| Feb 6, 2026 | 61.70 | 62.10 | 60.30 | 61.10 | 60.85 | -1.13% | 1,558,472 |
| Feb 5, 2026 | 64.00 | 64.40 | 61.80 | 61.80 | 61.55 | -4.19% | 2,038,270 |
| Feb 4, 2026 | 64.10 | 65.80 | 64.10 | 64.50 | 64.24 | -0.62% | 1,297,002 |
| Feb 3, 2026 | 65.00 | 65.40 | 62.70 | 64.90 | 64.63 | 0.78% | 2,339,520 |
| Feb 2, 2026 | 64.30 | 66.20 | 63.50 | 64.40 | 64.14 | -0.31% | 2,371,686 |
| Jan 30, 2026 | 66.00 | 66.30 | 64.20 | 64.60 | 64.34 | -2.71% | 2,463,251 |
| Jan 29, 2026 | 68.40 | 68.60 | 65.40 | 66.40 | 66.13 | -4.18% | 4,437,266 |
| Jan 28, 2026 | 67.90 | 70.50 | 67.30 | 69.30 | 69.02 | 2.36% | 13,871,190 |
| Jan 27, 2026 | 63.80 | 69.30 | 63.30 | 67.70 | 67.42 | 6.45% | 10,334,150 |
| Jan 26, 2026 | 63.60 | 64.00 | 62.70 | 63.60 | 63.34 | - | 1,528,225 |
| Jan 23, 2026 | 65.40 | 66.00 | 63.30 | 63.60 | 63.34 | -2.15% | 3,342,598 |
| Jan 22, 2026 | 63.40 | 65.40 | 63.00 | 65.00 | 64.73 | 3.34% | 3,174,705 |
| Jan 21, 2026 | 62.10 | 64.40 | 61.80 | 62.90 | 62.64 | 0.96% | 1,910,576 |
| Jan 20, 2026 | 63.50 | 63.80 | 62.10 | 62.30 | 62.05 | -1.42% | 1,590,115 |
| Jan 19, 2026 | 62.90 | 64.90 | 62.70 | 63.20 | 62.94 | 1.44% | 3,018,952 |
| Jan 16, 2026 | 62.60 | 63.70 | 62.00 | 62.30 | 62.05 | 0.81% | 1,672,817 |
| Jan 15, 2026 | 63.20 | 63.30 | 61.80 | 61.80 | 61.55 | -1.59% | 1,264,574 |
| Jan 14, 2026 | 62.50 | 63.60 | 61.90 | 62.80 | 62.54 | 1.29% | 1,802,645 |
| Jan 13, 2026 | 62.50 | 63.20 | 61.60 | 62.00 | 61.75 | -0.32% | 1,648,169 |
| Jan 12, 2026 | 60.00 | 62.20 | 60.00 | 62.20 | 61.95 | 3.84% | 1,536,071 |
| Jan 9, 2026 | 61.00 | 61.20 | 59.40 | 59.90 | 59.66 | -1.64% | 1,398,425 |
| Jan 8, 2026 | 61.80 | 62.40 | 60.70 | 60.90 | 60.65 | -2.25% | 1,684,712 |
| Jan 7, 2026 | 63.10 | 63.60 | 61.90 | 62.30 | 62.05 | -1.11% | 1,654,345 |
| Jan 6, 2026 | 63.60 | 63.70 | 62.20 | 63.00 | 62.74 | -1.25% | 1,640,908 |
| Jan 5, 2026 | 64.90 | 65.80 | 62.00 | 63.80 | 63.54 | 0.63% | 4,748,915 |
| Jan 2, 2026 | 62.00 | 64.50 | 61.30 | 63.40 | 63.14 | 1.93% | 4,137,365 |
| Dec 31, 2025 | 59.30 | 63.20 | 59.30 | 62.20 | 61.95 | 5.60% | 4,351,556 |
| Dec 30, 2025 | 59.90 | 59.90 | 58.00 | 58.90 | 58.66 | -1.17% | 1,460,197 |
| Dec 29, 2025 | 59.60 | 60.10 | 59.50 | 59.60 | 59.36 | 0.17% | 847,634 |
| Dec 26, 2025 | 60.30 | 60.30 | 59.00 | 59.50 | 59.26 | -0.83% | 1,638,961 |
| Dec 24, 2025 | 61.00 | 61.20 | 60.00 | 60.00 | 59.75 | -1.15% | 964,671 |
| Dec 23, 2025 | 62.50 | 62.50 | 60.60 | 60.70 | 60.45 | -2.10% | 1,103,992 |
| Dec 22, 2025 | 61.00 | 62.00 | 60.90 | 62.00 | 61.75 | 2.31% | 819,080 |
| Dec 19, 2025 | 60.10 | 60.60 | 59.90 | 60.60 | 60.35 | 1.68% | 838,166 |
| Dec 18, 2025 | 60.70 | 61.00 | 59.50 | 59.60 | 59.36 | -1.97% | 1,106,191 |
| Dec 17, 2025 | 60.80 | 61.70 | 60.80 | 60.80 | 60.55 | - | 710,620 |
| Dec 16, 2025 | 61.60 | 61.90 | 59.70 | 60.80 | 60.55 | -1.94% | 1,503,285 |
| Dec 15, 2025 | 61.30 | 62.90 | 60.90 | 62.00 | 61.75 | 0.16% | 850,582 |
| Dec 12, 2025 | 62.10 | 62.70 | 61.80 | 61.90 | 61.65 | 0.49% | 615,027 |
| Dec 11, 2025 | 62.00 | 62.30 | 61.30 | 61.60 | 61.35 | 0.16% | 761,475 |
| Dec 10, 2025 | 62.60 | 63.50 | 61.50 | 61.50 | 61.25 | -1.28% | 1,108,587 |
| Dec 9, 2025 | 63.10 | 64.20 | 62.20 | 62.30 | 62.05 | -0.95% | 1,539,537 |
| Dec 8, 2025 | 62.40 | 63.50 | 62.40 | 62.90 | 62.64 | 0.80% | 626,212 |
| Dec 5, 2025 | 62.20 | 62.50 | 61.40 | 62.40 | 62.14 | 0.16% | 934,640 |
| Dec 4, 2025 | 62.90 | 63.60 | 62.30 | 62.30 | 62.05 | -0.32% | 1,175,091 |
| Dec 3, 2025 | 61.20 | 62.50 | 61.20 | 62.50 | 62.24 | 2.97% | 985,748 |
| Dec 2, 2025 | 61.20 | 62.10 | 60.60 | 60.70 | 60.45 | -0.82% | 960,073 |
| Dec 1, 2025 | 62.70 | 62.80 | 61.20 | 61.20 | 60.95 | -2.08% | 1,045,291 |
| Nov 28, 2025 | 62.90 | 63.20 | 62.40 | 62.50 | 62.24 | 0.16% | 850,650 |
| Nov 27, 2025 | 63.20 | 63.40 | 62.00 | 62.40 | 62.14 | -0.16% | 891,598 |
| Nov 26, 2025 | 62.00 | 63.00 | 62.00 | 62.50 | 62.24 | 1.63% | 912,180 |
| Nov 25, 2025 | 62.60 | 63.00 | 61.40 | 61.50 | 61.25 | -0.65% | 1,102,160 |
| Nov 24, 2025 | 61.00 | 62.20 | 60.20 | 61.90 | 61.65 | 2.15% | 1,424,378 |
| Nov 21, 2025 | 61.30 | 61.80 | 60.40 | 60.60 | 60.35 | -3.35% | 1,321,072 |
| Nov 20, 2025 | 62.10 | 63.10 | 61.70 | 62.70 | 62.44 | 2.62% | 1,224,366 |
| Nov 19, 2025 | 61.80 | 62.20 | 60.50 | 61.10 | 60.85 | -1.13% | 1,517,579 |
| Nov 18, 2025 | 63.70 | 64.30 | 61.80 | 61.80 | 61.55 | -3.59% | 2,129,566 |
| Nov 17, 2025 | 65.60 | 66.10 | 64.00 | 64.10 | 63.84 | -2.29% | 2,377,004 |
| Nov 14, 2025 | 67.20 | 67.60 | 65.10 | 65.60 | 65.33 | -3.67% | 2,780,794 |
| Nov 13, 2025 | 68.90 | 69.00 | 67.40 | 68.10 | 67.82 | -1.02% | 2,383,159 |
| Nov 12, 2025 | 69.30 | 70.50 | 68.40 | 68.80 | 68.52 | 0.15% | 2,448,351 |
| Nov 11, 2025 | 69.60 | 70.80 | 68.70 | 68.70 | 68.42 | -0.58% | 3,086,180 |
| Nov 10, 2025 | 70.90 | 71.40 | 68.50 | 69.10 | 68.82 | -2.26% | 3,819,906 |
| Nov 7, 2025 | 69.50 | 72.30 | 69.50 | 70.70 | 70.41 | 1.00% | 3,913,615 |
| Nov 6, 2025 | 69.80 | 70.00 | 68.90 | 70.00 | 69.71 | 1.01% | 1,076,056 |
| Nov 5, 2025 | 66.40 | 69.70 | 66.40 | 69.30 | 69.02 | 1.61% | 1,885,741 |
| Nov 4, 2025 | 70.00 | 72.50 | 68.20 | 68.20 | 67.92 | -1.59% | 4,679,132 |
| Nov 3, 2025 | 69.10 | 70.00 | 68.70 | 69.30 | 69.02 | 0.43% | 1,384,854 |
| Oct 31, 2025 | 68.40 | 69.10 | 68.00 | 69.00 | 68.72 | 0.88% | 1,414,721 |
| Oct 30, 2025 | 69.20 | 69.90 | 67.70 | 68.40 | 68.12 | -1.01% | 2,364,551 |
| Oct 29, 2025 | 71.30 | 71.60 | 69.10 | 69.10 | 68.82 | -2.54% | 3,084,452 |
| Oct 28, 2025 | 73.10 | 73.10 | 70.70 | 70.90 | 70.61 | -2.48% | 2,380,268 |
| Oct 27, 2025 | 72.60 | 73.00 | 71.70 | 72.70 | 72.40 | 1.25% | 3,198,233 |
| Oct 23, 2025 | 70.10 | 72.40 | 70.10 | 71.80 | 71.51 | 1.41% | 3,199,360 |
| Oct 22, 2025 | 69.50 | 72.20 | 69.30 | 70.80 | 70.51 | 1.87% | 3,323,199 |
| Oct 21, 2025 | 68.20 | 70.00 | 68.20 | 69.50 | 69.22 | 2.21% | 1,922,321 |
| Oct 20, 2025 | 68.20 | 68.90 | 67.70 | 68.00 | 67.72 | 0.15% | 1,243,809 |
| Oct 17, 2025 | 68.20 | 69.50 | 67.70 | 67.90 | 67.62 | -1.02% | 1,718,942 |
| Oct 16, 2025 | 68.50 | 69.50 | 68.10 | 68.60 | 68.32 | 0.59% | 1,972,634 |
| Oct 15, 2025 | 67.30 | 68.80 | 66.20 | 68.20 | 67.92 | 1.64% | 2,096,467 |
| Oct 14, 2025 | 68.60 | 70.50 | 66.90 | 67.10 | 66.83 | -1.18% | 3,125,719 |
| Oct 13, 2025 | 64.30 | 68.40 | 64.30 | 67.90 | 67.62 | -2.86% | 3,763,388 |
| Oct 9, 2025 | 71.20 | 71.50 | 69.90 | 69.90 | 69.61 | -1.83% | 2,835,377 |
| Oct 8, 2025 | 71.50 | 71.60 | 70.70 | 71.20 | 70.91 | -0.97% | 1,594,750 |
| Oct 7, 2025 | 71.70 | 72.20 | 71.30 | 71.90 | 71.61 | 0.14% | 1,400,384 |
| Oct 3, 2025 | 71.80 | 73.10 | 71.60 | 71.80 | 71.51 | 0.56% | 2,069,598 |
| Oct 2, 2025 | 72.00 | 72.30 | 71.10 | 71.40 | 71.11 | -0.14% | 1,378,444 |