Advertisement
ACES Electronics Co., Ltd. (3605.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 49.20 | 52.40 | 49.20 | 51.70 | 51.70 | 3,112,140 |
| Nov 14, 2024 | 51.10 | 51.10 | 49.30 | 49.35 | 49.35 | 1,309,220 |
| Nov 13, 2024 | 50.70 | 51.20 | 50.40 | 50.40 | 50.40 | 1,088,101 |
| Nov 12, 2024 | 51.80 | 52.00 | 50.20 | 50.60 | 50.60 | 1,849,124 |
| Nov 11, 2024 | 51.80 | 53.20 | 51.60 | 52.30 | 52.30 | 1,782,312 |
| Nov 08, 2024 | 55.10 | 55.20 | 51.20 | 51.20 | 51.20 | 3,573,341 |
| Nov 07, 2024 | 53.40 | 55.20 | 53.30 | 54.70 | 54.70 | 2,288,147 |
| Nov 06, 2024 | 52.80 | 54.20 | 52.60 | 52.90 | 52.90 | 1,728,402 |
| Nov 05, 2024 | 51.20 | 53.30 | 51.00 | 52.60 | 52.60 | 2,685,006 |
| Nov 04, 2024 | 55.40 | 55.80 | 50.70 | 51.30 | 51.30 | 6,109,763 |
| Nov 01, 2024 | 54.00 | 55.70 | 53.80 | 55.40 | 55.40 | 1,321,760 |
| Oct 31, 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
| Oct 30, 2024 | 56.50 | 56.60 | 55.10 | 55.20 | 55.20 | 1,829,037 |
| Oct 29, 2024 | 57.50 | 58.00 | 55.50 | 56.10 | 56.10 | 2,288,314 |
| Oct 28, 2024 | 59.70 | 59.70 | 57.40 | 57.50 | 57.50 | 2,644,202 |
| Oct 25, 2024 | 59.20 | 60.00 | 58.50 | 59.60 | 59.60 | 2,878,450 |
| Oct 24, 2024 | 62.00 | 62.80 | 58.70 | 58.70 | 58.70 | 7,522,632 |
| Oct 23, 2024 | 61.80 | 62.80 | 61.20 | 61.70 | 61.70 | 5,484,653 |
| Oct 22, 2024 | 60.50 | 62.60 | 60.30 | 61.50 | 61.50 | 7,789,440 |
| Oct 21, 2024 | 60.10 | 61.90 | 59.20 | 61.00 | 61.00 | 10,392,396 |
| Oct 18, 2024 | 59.10 | 59.20 | 58.00 | 58.40 | 58.40 | 3,520,245 |
| Oct 17, 2024 | 58.40 | 59.20 | 57.90 | 58.80 | 58.80 | 5,980,980 |
| Oct 16, 2024 | 56.80 | 58.60 | 56.60 | 58.10 | 58.10 | 4,922,143 |
| Oct 15, 2024 | 58.10 | 59.30 | 56.50 | 57.10 | 57.10 | 7,586,602 |
| Oct 14, 2024 | 55.50 | 58.90 | 54.70 | 57.70 | 57.70 | 6,878,557 |
| Oct 11, 2024 | 57.10 | 57.40 | 54.70 | 55.30 | 55.30 | 4,386,023 |
| Oct 09, 2024 | 55.80 | 57.80 | 55.40 | 56.30 | 56.30 | 9,350,457 |
| Oct 08, 2024 | 54.90 | 55.60 | 53.40 | 54.30 | 54.30 | 3,680,294 |
| Oct 07, 2024 | 53.40 | 54.60 | 53.10 | 54.40 | 54.40 | 2,441,310 |
| Oct 04, 2024 | 53.90 | 54.00 | 52.80 | 52.80 | 52.80 | 2,570,269 |
| Oct 01, 2024 | 54.00 | 54.60 | 52.80 | 53.50 | 53.50 | 4,476,100 |
| Sep 30, 2024 | 52.50 | 54.80 | 52.30 | 53.80 | 53.80 | 6,218,178 |
| Sep 27, 2024 | 58.50 | 58.50 | 55.00 | 55.00 | 55.00 | 13,655,948 |
| Sep 26, 2024 | 61.50 | 63.20 | 57.40 | 58.00 | 58.00 | 28,689,624 |
| Sep 25, 2024 | 56.40 | 60.70 | 56.20 | 60.70 | 60.70 | 21,618,193 |
| Sep 24, 2024 | 60.80 | 60.80 | 55.00 | 55.20 | 55.20 | 24,435,699 |
| Sep 23, 2024 | 60.00 | 61.50 | 57.70 | 61.10 | 61.10 | 15,455,875 |
| Sep 20, 2024 | 59.80 | 60.00 | 57.50 | 58.70 | 58.70 | 5,408,771 |
| Sep 19, 2024 | 55.40 | 60.20 | 55.40 | 59.10 | 59.10 | 9,405,669 |
| Sep 18, 2024 | 60.00 | 62.40 | 55.60 | 55.60 | 55.60 | 18,535,196 |
| Sep 16, 2024 | 55.30 | 60.80 | 55.00 | 57.50 | 57.50 | 13,025,639 |
| Sep 13, 2024 | 51.90 | 56.00 | 51.90 | 55.30 | 55.30 | 8,726,092 |
| Sep 12, 2024 | 53.30 | 53.30 | 51.30 | 51.30 | 51.30 | 1,685,160 |
| Sep 11, 2024 | 49.60 | 52.80 | 49.55 | 51.70 | 51.70 | 2,125,500 |
| Sep 10, 2024 | 51.40 | 54.30 | 49.20 | 49.60 | 49.60 | 4,203,471 |
| Sep 09, 2024 | 49.15 | 51.50 | 48.90 | 51.40 | 51.40 | 1,288,580 |
| Sep 06, 2024 | 49.45 | 50.20 | 49.10 | 49.50 | 49.50 | 762,470 |
| Sep 05, 2024 | 51.40 | 51.60 | 49.15 | 49.80 | 49.80 | 2,007,506 |
| Sep 04, 2024 | 51.10 | 52.70 | 50.10 | 50.50 | 50.50 | 2,468,200 |
| Sep 03, 2024 | 54.00 | 54.40 | 52.90 | 53.70 | 53.70 | 1,535,451 |
| Sep 02, 2024 | 54.00 | 55.10 | 52.60 | 54.00 | 54.00 | 3,506,683 |
| Aug 30, 2024 | 57.10 | 57.20 | 52.90 | 52.90 | 52.90 | 6,115,246 |
| Aug 29, 2024 | 54.50 | 56.80 | 54.20 | 56.70 | 56.70 | 4,981,677 |
| Aug 28, 2024 | 54.40 | 56.90 | 52.40 | 55.20 | 55.20 | 8,327,834 |
| Aug 27, 2024 | 53.00 | 54.60 | 51.20 | 53.80 | 53.80 | 13,680,904 |
| Aug 26, 2024 | 49.10 | 53.60 | 49.10 | 53.60 | 53.60 | 6,619,763 |
| Aug 23, 2024 | 49.40 | 49.55 | 48.30 | 48.75 | 48.75 | 1,680,022 |
| Aug 22, 2024 | 49.00 | 49.95 | 48.20 | 49.85 | 49.85 | 1,338,435 |
| Aug 21, 2024 | 49.40 | 49.75 | 48.40 | 48.75 | 48.75 | 1,155,028 |
| Aug 20, 2024 | 50.40 | 50.60 | 49.40 | 49.40 | 49.40 | 1,355,650 |
| Aug 19, 2024 | 50.70 | 50.70 | 49.15 | 50.10 | 50.10 | 1,820,603 |
| Aug 16, 2024 | 51.30 | 51.40 | 49.65 | 50.00 | 50.00 | 2,593,388 |
| Aug 15, 2024 | 48.60 | 50.20 | 48.00 | 50.20 | 50.20 | 3,869,136 |
| Aug 14, 2024 | 48.30 | 49.35 | 47.85 | 48.15 | 48.15 | 2,139,208 |
| Aug 13, 2024 | 46.30 | 48.20 | 45.80 | 47.40 | 47.40 | 1,953,373 |
| Aug 12, 2024 | 44.20 | 47.55 | 44.20 | 45.90 | 45.90 | 1,967,102 |
| Aug 09, 2024 | 43.65 | 44.55 | 43.15 | 43.45 | 43.45 | 1,035,001 |
| Aug 08, 2024 | 42.00 | 42.60 | 41.55 | 41.75 | 41.75 | 544,673 |
| Aug 07, 2024 | 39.25 | 43.10 | 38.85 | 42.60 | 42.60 | 1,658,981 |
| Aug 06, 2024 | 42.50 | 42.80 | 38.55 | 39.40 | 39.40 | 2,823,003 |
| Aug 05, 2024 | 46.05 | 46.20 | 42.80 | 42.80 | 42.80 | 1,577,030 |
| Aug 02, 2024 | 48.20 | 48.85 | 47.10 | 47.55 | 47.55 | 1,190,552 |
| Aug 01, 2024 | 50.00 | 50.80 | 48.85 | 49.00 | 49.00 | 1,757,196 |
| Jul 31, 2024 | 46.60 | 49.95 | 46.60 | 49.30 | 49.30 | 1,772,133 |
| Jul 30, 2024 | 47.20 | 47.30 | 46.05 | 47.15 | 47.15 | 684,079 |
| Jul 29, 2024 | 48.45 | 49.00 | 47.00 | 47.00 | 47.00 | 742,201 |
| Jul 26, 2024 | 46.50 | 48.00 | 45.35 | 47.90 | 47.90 | 968,422 |
| Jul 23, 2024 | 47.80 | 49.50 | 46.90 | 47.80 | 47.80 | 1,222,001 |
| Jul 22, 2024 | 48.10 | 48.65 | 47.00 | 47.80 | 47.80 | 1,092,319 |
| Jul 19, 2024 | 49.50 | 49.50 | 47.20 | 48.10 | 48.10 | 1,326,235 |
| Jul 18, 2024 | 49.80 | 50.30 | 48.55 | 49.45 | 49.45 | 1,631,092 |
| Jul 17, 2024 | 49.20 | 52.50 | 49.20 | 50.40 | 50.40 | 5,069,341 |
| Jul 16, 2024 | 48.60 | 49.60 | 47.80 | 48.95 | 48.95 | 1,134,535 |
| Jul 15, 2024 | 48.75 | 49.50 | 48.30 | 48.50 | 48.50 | 788,789 |
| Jul 12, 2024 | 48.95 | 49.20 | 47.80 | 48.15 | 48.15 | 656,156 |
| Jul 11, 2024 | 49.90 | 50.00 | 48.30 | 48.50 | 48.50 | 1,155,242 |
| Jul 10, 2024 | 47.20 | 50.70 | 47.20 | 49.55 | 49.55 | 2,650,630 |
| Jul 09, 2024 | 48.00 | 48.30 | 46.45 | 47.10 | 47.10 | 1,052,667 |
| Jul 08, 2024 | 50.00 | 50.00 | 47.30 | 48.00 | 48.00 | 1,713,933 |
| Jul 05, 2024 | 48.75 | 50.40 | 48.10 | 49.90 | 49.90 | 1,808,711 |
| Jul 04, 2024 | 48.80 | 49.00 | 48.00 | 48.45 | 48.45 | 921,330 |
| Jul 03, 2024 | 49.00 | 49.70 | 48.50 | 48.55 | 48.55 | 999,000 |
| Jul 02, 2024 | 48.40 | 49.10 | 47.90 | 48.40 | 48.40 | 764,500 |
| Jul 01, 2024 | 49.35 | 49.40 | 47.75 | 48.00 | 48.00 | 2,187,726 |
| Jun 28, 2024 | 46.45 | 50.50 | 46.45 | 49.20 | 49.20 | 4,243,411 |
| Jun 27, 2024 | 47.00 | 47.55 | 46.25 | 46.50 | 46.50 | 647,130 |
| Jun 26, 2024 | 47.70 | 47.85 | 46.75 | 46.85 | 46.85 | 1,127,100 |
| Jun 25, 2024 | 46.40 | 47.60 | 44.65 | 47.60 | 47.60 | 1,563,303 |
| Jun 24, 2024 | 45.55 | 47.40 | 45.40 | 46.40 | 46.40 | 1,613,066 |
| Jun 21, 2024 | 45.50 | 45.85 | 45.10 | 45.55 | 45.55 | 718,370 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.