Aces Electronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	50.000	50.800	48.850	49.000	47.835	1,757,196
2024-07-31	46.600	49.950	46.600	49.300	48.128	1,772,133
2024-07-30	47.200	47.300	46.050	47.150	46.029	684,079
2024-07-29	48.450	49.000	47.000	47.000	45.883	742,201
2024-07-26	46.500	48.000	45.350	47.900	46.761	968,422
2024-07-23	47.800	49.500	46.900	47.800	46.664	1,222,001
2024-07-22	48.100	48.650	47.000	47.800	46.664	1,092,319
2024-07-19	49.500	49.500	47.200	48.100	46.957	1,326,235
2024-07-18	49.800	50.300	48.550	49.450	48.275	1,631,092
2024-07-17	49.200	52.500	49.200	50.400	49.202	5,069,341
2024-07-16	48.600	49.600	47.800	48.950	47.786	1,134,535
2024-07-15	48.750	49.500	48.300	48.500	47.347	788,789
2024-07-12	48.950	49.200	47.800	48.150	47.005	656,156
2024-07-11	49.900	50.000	48.300	48.500	47.347	1,155,242
2024-07-10	47.200	50.700	47.200	49.550	48.372	2,650,630
2024-07-09	48.000	48.300	46.450	47.100	45.980	1,052,667
2024-07-08	50.000	50.000	47.300	48.000	46.859	1,713,933
2024-07-05	48.750	50.400	48.100	49.900	48.714	1,808,711
2024-07-04	48.800	49.000	48.000	48.450	47.298	921,330
2024-07-03	49.000	49.700	48.500	48.550	47.396	999,000
2024-07-02	48.400	49.100	47.900	48.400	47.250	764,500
2024-07-01	49.350	49.400	47.750	48.000	46.859	2,187,726
2024-06-28	46.450	50.500	46.450	49.200	48.031	4,243,411
2024-06-27	47.000	47.550	46.250	46.500	45.395	647,130
2024-06-26	47.700	47.850	46.750	46.850	45.736	1,127,100
2024-06-25	46.400	47.600	44.650	47.600	46.469	1,563,303
2024-06-24	45.550	47.400	45.400	46.400	45.297	1,613,066
2024-06-21	45.500	45.850	45.100	45.550	44.467	718,370
2024-06-20	46.300	46.600	45.300	45.300	44.223	1,254,200
2024-06-19	47.100	47.100	45.400	46.450	45.346	1,452,063
2024-06-18	48.400	48.400	45.650	45.800	44.711	2,113,480
2024-06-17	48.550	48.550	47.700	47.900	46.761	503,263
2024-06-14	47.400	48.600	47.400	48.500	47.347	799,000
2024-06-13	48.800	49.100	47.550	47.700	46.566	996,150
2024-06-12	47.700	48.800	47.600	48.650	47.494	850,074
2024-06-11	49.200	49.600	47.450	48.100	46.957	1,287,330
2024-06-07	48.750	51.500	48.750	49.650	48.470	1,880,946
2024-06-06	48.100	48.800	47.350	48.250	47.103	1,963,250
2024-06-05	50.100	51.200	47.350	47.500	46.371	3,320,356
2024-06-04	50.600	51.300	49.350	49.750	48.567	1,595,311
2024-06-03	51.000	51.500	49.550	50.600	49.397	2,201,591
2024-05-31	51.300	52.300	50.100	50.500	49.300	1,905,507
2024-05-30	52.600	53.000	50.700	50.800	49.592	3,374,225
2024-05-29	53.100	53.300	51.500	52.100	50.862	2,847,746
2024-05-28	50.700	53.800	50.700	52.900	51.643	5,719,045
2024-05-27	53.500	53.600	50.200	50.700	49.495	9,222,772
2024-05-24	49.000	53.200	47.650	52.000	50.764	14,765,037
2024-05-23	47.650	48.500	46.700	48.450	47.298	3,400,074
2024-05-22	47.500	48.950	46.300	47.200	46.078	4,464,850
2024-05-21	47.500	47.800	45.900	46.750	45.639	5,007,149
2024-05-20	44.950	47.500	43.800	46.650	45.541	6,574,814
2024-05-17	43.150	43.750	42.600	43.400	42.368	1,457,947
2024-05-16	42.200	44.900	42.200	43.500	42.466	4,932,399
2024-05-15	41.600	41.900	40.550	41.500	40.514	2,078,100
2024-05-14	44.850	44.850	41.000	41.100	40.123	6,181,277
2024-05-13	42.000	45.000	41.900	44.950	43.882	10,528,962
2024-05-10	39.700	41.200	39.700	40.950	39.977	1,099,616
2024-05-09	39.450	40.100	38.800	39.750	38.805	449,298
2024-05-08	38.900	39.350	38.850	39.300	38.366	399,351
2024-05-07	39.500	39.800	38.500	39.100	38.171	527,100

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-12	1.5720 TWD
2025-09-04	0.7134 TWD
2023-08-17	0.5443 TWD
2022-08-16	1.4843 TWD
2021-08-26	0.6835 TWD
2020-07-21	0.7323 TWD
2019-07-25	0.6835 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.