ACES Electronics Co., Ltd. (TPE:3605)
Taiwan
· Delayed Price · Currency is TWD 83.60
+7.10 (9.28%)
Apr 28, 2026, 1:30 PM CST
ACES Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 76.80 | 84.10 | 75.50 | 83.60 | 83.60 | 9.28% | 25,016,004 |
| Apr 27, 2026 | 77.70 | 77.80 | 73.80 | 76.50 | 76.50 | 0.13% | 8,131,903 |
| Apr 24, 2026 | 78.50 | 78.50 | 73.60 | 76.40 | 76.40 | -1.80% | 13,395,565 |
| Apr 23, 2026 | 74.70 | 77.80 | 70.30 | 77.80 | 77.80 | 5.28% | 18,887,550 |
| Apr 22, 2026 | 72.00 | 76.00 | 71.80 | 73.90 | 73.14 | 3.21% | 14,374,140 |
| Apr 21, 2026 | 68.00 | 72.90 | 66.50 | 71.60 | 70.86 | 6.07% | 9,025,632 |
| Apr 20, 2026 | 66.50 | 68.50 | 66.50 | 67.50 | 66.80 | 2.90% | 4,193,586 |
| Apr 17, 2026 | 65.00 | 67.00 | 64.20 | 65.60 | 64.92 | 1.39% | 2,833,763 |
| Apr 16, 2026 | 64.50 | 65.20 | 63.80 | 64.70 | 64.03 | 1.41% | 963,763 |
| Apr 15, 2026 | 65.90 | 66.50 | 63.60 | 63.80 | 63.14 | -1.85% | 2,223,679 |
| Apr 14, 2026 | 66.80 | 67.20 | 65.00 | 65.00 | 64.33 | -1.07% | 2,220,236 |
| Apr 13, 2026 | 66.00 | 66.70 | 65.00 | 65.70 | 65.02 | -0.45% | 2,210,945 |
| Apr 10, 2026 | 65.00 | 66.60 | 64.90 | 66.00 | 65.32 | 2.33% | 3,228,805 |
| Apr 9, 2026 | 65.40 | 65.50 | 63.90 | 64.50 | 63.83 | -3.15% | 2,674,224 |
| Apr 8, 2026 | 63.80 | 66.90 | 63.40 | 66.60 | 65.91 | 6.22% | 5,246,915 |
| Apr 7, 2026 | 63.10 | 63.10 | 60.80 | 62.70 | 62.05 | 4.33% | 2,816,137 |
| Apr 2, 2026 | 57.90 | 60.90 | 56.20 | 60.10 | 59.48 | 6.37% | 2,386,895 |
| Apr 1, 2026 | 56.00 | 56.90 | 56.00 | 56.50 | 55.92 | 3.67% | 666,430 |
| Mar 31, 2026 | 56.00 | 57.30 | 54.50 | 54.50 | 53.94 | -3.54% | 954,754 |
| Mar 30, 2026 | 58.00 | 58.30 | 56.30 | 56.50 | 55.92 | -4.56% | 1,394,713 |
| Mar 27, 2026 | 58.60 | 59.20 | 58.10 | 59.20 | 58.59 | -0.17% | 683,031 |
| Mar 26, 2026 | 59.60 | 61.30 | 59.10 | 59.30 | 58.69 | 0.34% | 1,111,905 |
| Mar 25, 2026 | 59.80 | 59.80 | 58.60 | 59.10 | 58.49 | 1.55% | 363,456 |
| Mar 24, 2026 | 59.50 | 59.80 | 57.40 | 58.20 | 57.60 | -0.51% | 1,020,479 |
| Mar 23, 2026 | 59.30 | 59.80 | 58.50 | 58.50 | 57.90 | -3.78% | 1,318,101 |
| Mar 20, 2026 | 61.90 | 62.60 | 60.80 | 60.80 | 60.17 | -2.09% | 1,225,850 |
| Mar 19, 2026 | 61.80 | 63.00 | 61.20 | 62.10 | 61.46 | - | 1,328,893 |
| Mar 18, 2026 | 61.70 | 62.50 | 60.60 | 62.10 | 61.46 | 1.64% | 1,339,323 |
| Mar 17, 2026 | 60.90 | 61.80 | 60.50 | 61.10 | 60.47 | 1.33% | 1,002,192 |
| Mar 16, 2026 | 60.20 | 60.90 | 59.50 | 60.30 | 59.68 | 1.17% | 879,596 |
| Mar 13, 2026 | 59.30 | 60.70 | 59.20 | 59.60 | 58.98 | -0.67% | 947,785 |
| Mar 12, 2026 | 61.30 | 62.00 | 60.00 | 60.00 | 59.38 | -0.66% | 1,670,704 |
| Mar 11, 2026 | 59.60 | 60.80 | 59.50 | 60.40 | 59.78 | 2.20% | 837,543 |
| Mar 10, 2026 | 61.00 | 61.10 | 59.00 | 59.10 | 58.49 | -0.67% | 1,222,272 |
| Mar 9, 2026 | 59.50 | 60.20 | 58.00 | 59.50 | 58.89 | -6.45% | 2,077,984 |
| Mar 6, 2026 | 63.70 | 64.90 | 62.50 | 63.60 | 62.94 | -0.31% | 2,713,098 |
| Mar 5, 2026 | 61.40 | 64.90 | 60.30 | 63.80 | 63.14 | 6.33% | 3,119,145 |
| Mar 4, 2026 | 62.00 | 62.10 | 59.80 | 60.00 | 59.38 | -5.36% | 1,717,618 |
| Mar 3, 2026 | 65.50 | 66.30 | 63.00 | 63.40 | 62.75 | -2.61% | 1,895,823 |
| Mar 2, 2026 | 63.30 | 66.00 | 62.60 | 65.10 | 64.43 | 0.93% | 1,723,843 |
| Feb 26, 2026 | 64.80 | 65.20 | 63.80 | 64.50 | 63.83 | -0.31% | 1,298,677 |
| Feb 25, 2026 | 66.30 | 66.50 | 64.40 | 64.70 | 64.03 | -2.41% | 1,688,110 |
| Feb 24, 2026 | 63.80 | 66.30 | 63.60 | 66.30 | 65.62 | 3.59% | 2,369,295 |
| Feb 23, 2026 | 64.80 | 65.00 | 63.50 | 64.00 | 63.34 | -0.31% | 1,404,015 |
| Feb 11, 2026 | 65.60 | 66.60 | 64.20 | 64.20 | 63.54 | 0.94% | 3,160,095 |
| Feb 10, 2026 | 65.80 | 67.20 | 63.60 | 63.60 | 62.94 | - | 2,938,451 |
| Feb 9, 2026 | 62.60 | 64.20 | 62.30 | 63.60 | 62.94 | 4.09% | 1,672,393 |
| Feb 6, 2026 | 61.70 | 62.10 | 60.30 | 61.10 | 60.47 | -1.13% | 1,558,472 |
| Feb 5, 2026 | 64.00 | 64.40 | 61.80 | 61.80 | 61.16 | -4.19% | 2,038,270 |
| Feb 4, 2026 | 64.10 | 65.80 | 64.10 | 64.50 | 63.83 | -0.62% | 1,297,002 |
| Feb 3, 2026 | 65.00 | 65.40 | 62.70 | 64.90 | 64.23 | 0.78% | 2,339,520 |
| Feb 2, 2026 | 64.30 | 66.20 | 63.50 | 64.40 | 63.74 | -0.31% | 2,371,686 |
| Jan 30, 2026 | 66.00 | 66.30 | 64.20 | 64.60 | 63.93 | -2.71% | 2,463,251 |
| Jan 29, 2026 | 68.40 | 68.60 | 65.40 | 66.40 | 65.71 | -4.18% | 4,437,266 |
| Jan 28, 2026 | 67.90 | 70.50 | 67.30 | 69.30 | 68.58 | 2.36% | 13,871,190 |
| Jan 27, 2026 | 63.80 | 69.30 | 63.30 | 67.70 | 67.00 | 6.45% | 10,334,150 |
| Jan 26, 2026 | 63.60 | 64.00 | 62.70 | 63.60 | 62.94 | - | 1,528,225 |
| Jan 23, 2026 | 65.40 | 66.00 | 63.30 | 63.60 | 62.94 | -2.15% | 3,342,598 |
| Jan 22, 2026 | 63.40 | 65.40 | 63.00 | 65.00 | 64.33 | 3.34% | 3,174,705 |
| Jan 21, 2026 | 62.10 | 64.40 | 61.80 | 62.90 | 62.25 | 0.96% | 1,910,576 |
| Jan 20, 2026 | 63.50 | 63.80 | 62.10 | 62.30 | 61.66 | -1.42% | 1,590,115 |
| Jan 19, 2026 | 62.90 | 64.90 | 62.70 | 63.20 | 62.55 | 1.44% | 3,018,952 |
| Jan 16, 2026 | 62.60 | 63.70 | 62.00 | 62.30 | 61.66 | 0.81% | 1,672,817 |
| Jan 15, 2026 | 63.20 | 63.30 | 61.80 | 61.80 | 61.16 | -1.59% | 1,264,574 |
| Jan 14, 2026 | 62.50 | 63.60 | 61.90 | 62.80 | 62.15 | 1.29% | 1,802,645 |
| Jan 13, 2026 | 62.50 | 63.20 | 61.60 | 62.00 | 61.36 | -0.32% | 1,648,169 |
| Jan 12, 2026 | 60.00 | 62.20 | 60.00 | 62.20 | 61.56 | 3.84% | 1,536,071 |
| Jan 9, 2026 | 61.00 | 61.20 | 59.40 | 59.90 | 59.28 | -1.64% | 1,398,425 |
| Jan 8, 2026 | 61.80 | 62.40 | 60.70 | 60.90 | 60.27 | -2.25% | 1,684,712 |
| Jan 7, 2026 | 63.10 | 63.60 | 61.90 | 62.30 | 61.66 | -1.11% | 1,654,345 |
| Jan 6, 2026 | 63.60 | 63.70 | 62.20 | 63.00 | 62.35 | -1.25% | 1,640,908 |
| Jan 5, 2026 | 64.90 | 65.80 | 62.00 | 63.80 | 63.14 | 0.63% | 4,748,915 |
| Jan 2, 2026 | 62.00 | 64.50 | 61.30 | 63.40 | 62.75 | 1.93% | 4,137,365 |
| Dec 31, 2025 | 59.30 | 63.20 | 59.30 | 62.20 | 61.56 | 5.60% | 4,351,556 |
| Dec 30, 2025 | 59.90 | 59.90 | 58.00 | 58.90 | 58.29 | -1.17% | 1,460,197 |
| Dec 29, 2025 | 59.60 | 60.10 | 59.50 | 59.60 | 58.98 | 0.17% | 847,634 |
| Dec 26, 2025 | 60.30 | 60.30 | 59.00 | 59.50 | 58.89 | -0.83% | 1,638,961 |
| Dec 24, 2025 | 61.00 | 61.20 | 60.00 | 60.00 | 59.38 | -1.15% | 964,671 |
| Dec 23, 2025 | 62.50 | 62.50 | 60.60 | 60.70 | 60.07 | -2.10% | 1,103,992 |
| Dec 22, 2025 | 61.00 | 62.00 | 60.90 | 62.00 | 61.36 | 2.31% | 819,080 |
| Dec 19, 2025 | 60.10 | 60.60 | 59.90 | 60.60 | 59.97 | 1.68% | 838,166 |
| Dec 18, 2025 | 60.70 | 61.00 | 59.50 | 59.60 | 58.98 | -1.97% | 1,106,191 |
| Dec 17, 2025 | 60.80 | 61.70 | 60.80 | 60.80 | 60.17 | - | 710,620 |
| Dec 16, 2025 | 61.60 | 61.90 | 59.70 | 60.80 | 60.17 | -1.94% | 1,503,285 |
| Dec 15, 2025 | 61.30 | 62.90 | 60.90 | 62.00 | 61.36 | 0.16% | 850,582 |
| Dec 12, 2025 | 62.10 | 62.70 | 61.80 | 61.90 | 61.26 | 0.49% | 615,027 |
| Dec 11, 2025 | 62.00 | 62.30 | 61.30 | 61.60 | 60.96 | 0.16% | 761,475 |
| Dec 10, 2025 | 62.60 | 63.50 | 61.50 | 61.50 | 60.87 | -1.28% | 1,108,587 |
| Dec 9, 2025 | 63.10 | 64.20 | 62.20 | 62.30 | 61.66 | -0.95% | 1,539,537 |
| Dec 8, 2025 | 62.40 | 63.50 | 62.40 | 62.90 | 62.25 | 0.80% | 626,212 |
| Dec 5, 2025 | 62.20 | 62.50 | 61.40 | 62.40 | 61.76 | 0.16% | 934,640 |
| Dec 4, 2025 | 62.90 | 63.60 | 62.30 | 62.30 | 61.66 | -0.32% | 1,175,091 |
| Dec 3, 2025 | 61.20 | 62.50 | 61.20 | 62.50 | 61.86 | 2.97% | 985,748 |
| Dec 2, 2025 | 61.20 | 62.10 | 60.60 | 60.70 | 60.07 | -0.82% | 960,073 |
| Dec 1, 2025 | 62.70 | 62.80 | 61.20 | 61.20 | 60.57 | -2.08% | 1,045,291 |
| Nov 28, 2025 | 62.90 | 63.20 | 62.40 | 62.50 | 61.86 | 0.16% | 850,650 |
| Nov 27, 2025 | 63.20 | 63.40 | 62.00 | 62.40 | 61.76 | -0.16% | 891,598 |
| Nov 26, 2025 | 62.00 | 63.00 | 62.00 | 62.50 | 61.86 | 1.63% | 912,180 |
| Nov 25, 2025 | 62.60 | 63.00 | 61.40 | 61.50 | 60.87 | -0.65% | 1,102,160 |
| Nov 24, 2025 | 61.00 | 62.20 | 60.20 | 61.90 | 61.26 | 2.15% | 1,424,378 |