Taiwan - Delayed Quote TWD

ACES Electronics Co., Ltd. (3605.TW)

Compare
51.70 +2.35 (+4.76%)
At close: November 15 at 1:30 PM GMT+8
Currency in TWD
Download
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 8, 2024 55.10 55.20 51.20 51.20 51.20 3,573,341
Nov 7, 2024 53.40 55.20 53.30 54.70 54.70 2,288,147
Nov 6, 2024 52.80 54.20 52.60 52.90 52.90 1,728,402
Nov 5, 2024 51.20 53.30 51.00 52.60 52.60 2,685,006
Nov 4, 2024 55.40 55.80 50.70 51.30 51.30 6,109,763
Nov 1, 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 9, 2024 55.80 57.80 55.40 56.30 56.30 9,350,457
Oct 8, 2024 54.90 55.60 53.40 54.30 54.30 3,680,294
Oct 7, 2024 53.40 54.60 53.10 54.40 54.40 2,441,310
Oct 4, 2024 53.90 54.00 52.80 52.80 52.80 2,570,269
Oct 1, 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 9, 2024 49.15 51.50 48.90 51.40 51.40 1,288,580
Sep 6, 2024 49.45 50.20 49.10 49.50 49.50 762,470
Sep 5, 2024 51.40 51.60 49.15 49.80 49.80 2,007,506
Sep 4, 2024 51.10 52.70 50.10 50.50 50.50 2,468,200
Sep 3, 2024 54.00 54.40 52.90 53.70 53.70 1,535,451
Sep 2, 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 9, 2024 43.65 44.55 43.15 43.45 43.45 1,035,001
Aug 8, 2024 42.00 42.60 41.55 41.75 41.75 544,673
Aug 7, 2024 39.25 43.10 38.85 42.60 42.60 1,658,981
Aug 6, 2024 42.50 42.80 38.55 39.40 39.40 2,823,003
Aug 5, 2024 46.05 46.20 42.80 42.80 42.80 1,577,030
Aug 2, 2024 48.20 48.85 47.10 47.55 47.55 1,190,552
Aug 1, 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 9, 2024 48.00 48.30 46.45 47.10 47.10 1,052,667
Jul 8, 2024 50.00 50.00 47.30 48.00 48.00 1,713,933
Jul 5, 2024 48.75 50.40 48.10 49.90 49.90 1,808,711
Jul 4, 2024 48.80 49.00 48.00 48.45 48.45 921,330
Jul 3, 2024 49.00 49.70 48.50 48.55 48.55 999,000
Jul 2, 2024 48.40 49.10 47.90 48.40 48.40 764,500
Jul 1, 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
Jun 20, 2024 46.30 46.60 45.30 45.30 45.30 1,254,200
Jun 19, 2024 47.10 47.10 45.40 46.45 46.45 1,452,063
Jun 18, 2024 48.40 48.40 45.65 45.80 45.80 2,113,480
Jun 17, 2024 48.55 48.55 47.70 47.90 47.90 503,263
Jun 14, 2024 47.40 48.60 47.40 48.50 48.50 799,000
Jun 13, 2024 48.80 49.10 47.55 47.70 47.70 996,150
Jun 12, 2024 47.70 48.80 47.60 48.65 48.65 850,074
Jun 11, 2024 49.20 49.60 47.45 48.10 48.10 1,287,330
Jun 7, 2024 48.75 51.50 48.75 49.65 49.65 1,880,946
Jun 6, 2024 48.10 48.80 47.35 48.25 48.25 1,963,250
Jun 5, 2024 50.10 51.20 47.35 47.50 47.50 3,320,356
Jun 4, 2024 50.60 51.30 49.35 49.75 49.75 1,595,311
Jun 3, 2024 51.00 51.50 49.55 50.60 50.60 2,201,591
May 31, 2024 51.30 52.30 50.10 50.50 50.50 1,905,507
May 30, 2024 52.60 53.00 50.70 50.80 50.80 3,374,225
May 29, 2024 53.10 53.30 51.50 52.10 52.10 2,847,746
May 28, 2024 50.70 53.80 50.70 52.90 52.90 5,719,045
May 27, 2024 53.50 53.60 50.20 50.70 50.70 9,222,772
May 24, 2024 49.00 53.20 47.65 52.00 52.00 14,765,037
May 23, 2024 47.65 48.50 46.70 48.45 48.45 3,400,074
May 22, 2024 47.50 48.95 46.30 47.20 47.20 4,464,850
May 21, 2024 47.50 47.80 45.90 46.75 46.75 5,007,149
May 20, 2024 44.95 47.50 43.80 46.65 46.65 6,574,814
May 17, 2024 43.15 43.75 42.60 43.40 43.40 1,457,947
May 16, 2024 42.20 44.90 42.20 43.50 43.50 4,932,399
May 15, 2024 41.60 41.90 40.55 41.50 41.50 2,078,100
May 14, 2024 44.85 44.85 41.00 41.10 41.10 6,181,277
May 13, 2024 42.00 45.00 41.90 44.95 44.95 10,528,962
May 10, 2024 39.70 41.20 39.70 40.95 40.95 1,099,616
May 9, 2024 39.45 40.10 38.80 39.75 39.75 449,298
May 8, 2024 38.90 39.35 38.85 39.30 39.30 399,351
May 7, 2024 39.50 39.80 38.50 39.10 39.10 527,100
May 6, 2024 40.50 40.50 39.20 39.40 39.40 637,457
May 3, 2024 41.45 41.50 40.20 40.20 40.20 742,118
May 2, 2024 40.55 41.70 40.15 41.20 41.20 1,030,987
Apr 30, 2024 41.95 41.95 40.50 40.55 40.55 1,200,249
Apr 29, 2024 41.60 41.85 40.85 41.45 41.45 1,172,442
Apr 26, 2024 41.20 41.85 40.30 40.95 40.95 2,345,175
Apr 25, 2024 39.00 41.30 38.30 40.55 40.55 1,443,205
Apr 24, 2024 38.00 39.30 38.00 39.20 39.20 792,961
Apr 23, 2024 38.60 39.05 37.35 38.00 38.00 801,697
Apr 22, 2024 40.80 41.25 38.30 38.50 38.50 2,237,707
Apr 19, 2024 40.00 42.00 38.60 40.20 40.20 7,529,450
Apr 18, 2024 38.85 39.60 38.05 39.60 39.60 2,737,043
Apr 17, 2024 35.50 36.20 35.50 36.00 36.00 357,377
Apr 16, 2024 36.80 36.80 35.50 35.55 35.55 766,001
Apr 15, 2024 37.20 37.55 36.80 36.90 36.90 568,031
Apr 12, 2024 38.00 38.30 37.80 37.80 37.80 498,086
Apr 11, 2024 38.50 38.70 37.95 37.95 37.95 512,031
Apr 10, 2024 38.65 39.10 38.60 38.65 38.65 744,074
Apr 9, 2024 38.60 39.05 38.10 38.65 38.65 752,026
Apr 8, 2024 39.10 40.60 38.80 38.90 38.90 2,760,058
Apr 3, 2024 37.10 39.45 37.00 38.75 38.75 1,384,009
Apr 2, 2024 38.40 38.45 37.60 37.60 37.60 586,235
Apr 1, 2024 38.90 38.90 37.50 38.10 38.10 1,683,197
Mar 29, 2024 36.50 39.30 36.05 39.30 39.30 3,755,000
Mar 28, 2024 35.25 36.25 35.25 36.15 36.15 506,073
Mar 27, 2024 35.35 35.85 35.10 35.25 35.25 580,151
Mar 26, 2024 36.00 36.45 35.10 35.30 35.30 597,015
Mar 25, 2024 35.90 36.30 35.90 36.00 36.00 371,001
Mar 22, 2024 36.20 36.25 35.65 35.80 35.80 528,960
Mar 21, 2024 35.85 36.40 35.75 36.40 36.40 448,056
Mar 20, 2024 36.40 36.75 35.50 35.50 35.50 719,628
Mar 19, 2024 36.95 36.95 36.15 36.60 36.60 540,919
Mar 18, 2024 37.00 37.30 36.40 36.70 36.70 546,183
Mar 15, 2024 35.90 37.35 35.60 36.95 36.95 947,541
Mar 14, 2024 35.60 36.25 35.00 35.90 35.90 1,482,540
Mar 13, 2024 39.90 40.00 36.35 36.45 36.45 4,143,288
Mar 12, 2024 41.25 41.55 40.30 40.35 40.35 1,124,150
Mar 11, 2024 39.80 41.95 39.80 41.45 41.45 1,629,302
Mar 8, 2024 40.90 41.30 39.60 40.50 40.50 2,393,322
Mar 7, 2024 42.35 42.60 40.50 40.50 40.50 2,647,230
Mar 6, 2024 41.20 42.20 40.10 42.20 42.20 3,033,299
Mar 5, 2024 43.15 43.15 41.10 41.50 41.50 2,802,441
Mar 4, 2024 43.95 44.75 41.70 42.55 42.55 8,280,294
Mar 1, 2024 39.95 43.05 38.30 43.00 43.00 9,830,736
Feb 29, 2024 37.85 39.45 37.40 39.15 39.15 2,116,841
Feb 27, 2024 38.50 38.55 37.00 37.35 37.35 1,065,557
Feb 26, 2024 37.70 38.75 37.30 38.10 38.10 1,291,117
Feb 23, 2024 37.70 38.45 37.10 37.70 37.70 1,534,264
Feb 22, 2024 37.10 37.65 36.80 37.25 37.25 528,127
Feb 21, 2024 36.80 37.35 36.70 36.95 36.95 632,191
Feb 20, 2024 38.50 38.65 36.65 36.75 36.75 1,456,931
Feb 19, 2024 37.90 39.25 37.85 38.30 38.30 1,469,736
Feb 16, 2024 36.65 37.90 36.50 37.90 37.90 1,122,398
Feb 15, 2024 38.00 38.00 36.60 36.65 36.65 1,171,753
Feb 5, 2024 38.00 38.20 36.90 37.25 37.25 1,660,081
Feb 2, 2024 39.60 40.15 37.50 38.30 38.30 3,564,370
Feb 1, 2024 38.30 39.40 38.25 38.85 38.85 2,224,735
Jan 31, 2024 38.90 40.50 38.15 38.70 38.70 5,362,620
Jan 30, 2024 38.00 38.90 37.80 38.90 38.90 3,767,056
Jan 29, 2024 38.20 39.75 37.10 38.70 38.70 13,582,631
Jan 26, 2024 35.00 38.20 34.60 37.00 37.00 8,998,202
Jan 25, 2024 34.90 36.70 34.55 35.05 35.05 10,353,149
Jan 24, 2024 33.15 34.90 32.90 34.35 34.35 6,831,640
Jan 23, 2024 31.65 31.80 31.55 31.75 31.75 186,281
Jan 22, 2024 31.50 31.65 31.20 31.65 31.65 246,002
Jan 19, 2024 30.50 31.20 30.50 31.20 31.20 102,727
Jan 18, 2024 30.60 30.75 30.20 30.65 30.65 160,341
Jan 17, 2024 30.60 30.70 30.45 30.55 30.55 212,749
Jan 16, 2024 31.00 31.00 30.65 30.80 30.80 170,371
Jan 15, 2024 30.80 31.30 30.75 31.25 31.25 199,367
Jan 12, 2024 30.95 31.00 30.80 30.85 30.85 69,000
Jan 11, 2024 31.05 31.10 30.95 30.95 30.95 76,000
Jan 10, 2024 31.10 31.10 30.85 30.90 30.90 135,000
Jan 9, 2024 31.45 31.45 31.00 31.10 31.10 77,280
Jan 8, 2024 31.30 31.60 31.30 31.35 31.35 151,393
Jan 5, 2024 31.20 31.50 31.20 31.30 31.30 120,092
Jan 4, 2024 31.10 31.60 31.05 31.05 31.05 392,046
Jan 3, 2024 32.15 32.15 31.35 31.35 31.35 345,031
Jan 2, 2024 32.30 32.35 32.10 32.15 32.15 104,010
Dec 29, 2023 32.35 32.40 32.10 32.25 32.25 162,002
Dec 28, 2023 32.35 32.50 32.10 32.40 32.40 224,010
Dec 27, 2023 32.90 32.90 32.35 32.35 32.35 173,137
Dec 26, 2023 32.45 32.65 32.35 32.65 32.65 226,028
Dec 25, 2023 32.95 32.95 32.30 32.50 32.50 233,124
Dec 22, 2023 33.20 33.20 32.70 32.85 32.85 357,098
Dec 21, 2023 33.00 33.80 32.70 33.20 33.20 782,000
Dec 20, 2023 32.85 34.00 32.85 33.45 33.45 1,789,200
Dec 19, 2023 32.50 33.10 31.90 33.00 33.00 849,469
Dec 18, 2023 32.30 32.95 32.30 32.45 32.45 523,220
Dec 15, 2023 32.00 32.20 31.40 32.20 32.20 505,286
Dec 14, 2023 33.00 33.00 31.20 31.70 31.70 1,637,989
Dec 13, 2023 31.75 33.00 31.75 33.00 33.00 1,239,052
Dec 12, 2023 31.55 31.60 31.35 31.60 31.60 312,294
Dec 11, 2023 31.75 31.95 31.35 31.55 31.55 266,105
Dec 8, 2023 31.45 31.85 31.20 31.75 31.75 324,008
Dec 7, 2023 31.80 31.80 31.00 31.35 31.35 425,001
Dec 6, 2023 32.05 32.05 31.50 31.55 31.55 382,962
Dec 5, 2023 31.35 33.25 31.25 32.05 32.05 1,896,301
Dec 4, 2023 30.85 31.40 30.80 31.20 31.20 245,066
Dec 1, 2023 30.70 30.90 30.60 30.85 30.85 258,020
Nov 30, 2023 31.00 31.00 30.65 30.70 30.70 168,493
Nov 29, 2023 30.35 31.25 30.25 30.70 30.70 333,106
Nov 28, 2023 30.40 30.80 30.30 30.55 30.55 254,147
Nov 27, 2023 30.75 30.80 30.30 30.40 30.40 154,633
Nov 24, 2023 30.65 31.30 30.65 30.75 30.75 356,147
Nov 23, 2023 30.20 30.75 30.15 30.60 30.60 242,300
Nov 22, 2023 30.10 30.25 30.05 30.15 30.15 200,182
Nov 21, 2023 30.30 30.70 30.20 30.25 30.25 261,113
Nov 20, 2023 30.00 30.25 29.90 30.15 30.15 206,170
Nov 17, 2023 30.15 30.30 30.00 30.10 30.10 146,019
Nov 16, 2023 30.40 30.50 29.80 30.15 30.15 279,633
Nov 15, 2023 30.30 30.40 30.10 30.20 30.20 265,535

Related Tickers