Aces Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	34.900	36.700	34.550	35.050	34.217	10,353,149
2024-01-24	33.150	34.900	32.900	34.350	33.534	6,831,640
2024-01-23	31.650	31.800	31.550	31.750	30.995	186,281
2024-01-22	31.500	31.650	31.200	31.650	30.898	246,002
2024-01-19	30.500	31.200	30.500	31.200	30.458	102,727
2024-01-18	30.600	30.750	30.200	30.650	29.921	160,341
2024-01-17	30.600	30.700	30.450	30.550	29.824	212,749
2024-01-16	31.000	31.000	30.650	30.800	30.068	170,371
2024-01-15	30.800	31.300	30.750	31.250	30.507	199,367
2024-01-12	30.950	31.000	30.800	30.850	30.117	69,000
2024-01-11	31.050	31.100	30.950	30.950	30.214	76,000
2024-01-10	31.100	31.100	30.850	30.900	30.166	135,000
2024-01-09	31.450	31.450	31.000	31.100	30.361	77,280
2024-01-08	31.300	31.600	31.300	31.350	30.605	151,393
2024-01-05	31.200	31.500	31.200	31.300	30.556	120,092
2024-01-04	31.100	31.600	31.050	31.050	30.312	392,046
2024-01-03	32.150	32.150	31.350	31.350	30.605	345,031
2024-01-02	32.300	32.350	32.100	32.150	31.386	104,010
2023-12-29	32.350	32.400	32.100	32.250	31.483	162,002
2023-12-28	32.350	32.500	32.100	32.400	31.630	224,010
2023-12-27	32.900	32.900	32.350	32.350	31.581	173,137
2023-12-26	32.450	32.650	32.350	32.650	31.874	226,028
2023-12-25	32.950	32.950	32.300	32.500	31.727	233,124
2023-12-22	33.200	33.200	32.700	32.850	32.069	357,098
2023-12-21	33.000	33.800	32.700	33.200	32.411	782,000
2023-12-20	32.850	34.000	32.850	33.450	32.655	1,789,200
2023-12-19	32.500	33.100	31.900	33.000	32.216	849,469
2023-12-18	32.300	32.950	32.300	32.450	31.679	523,220
2023-12-15	32.000	32.200	31.400	32.200	31.435	505,286
2023-12-14	33.000	33.000	31.200	31.700	30.947	1,637,989
2023-12-13	31.750	33.000	31.750	33.000	32.216	1,239,052
2023-12-12	31.550	31.600	31.350	31.600	30.849	312,294
2023-12-11	31.750	31.950	31.350	31.550	30.800	266,105
2023-12-08	31.450	31.850	31.200	31.750	30.995	324,008
2023-12-07	31.800	31.800	31.000	31.350	30.605	425,001
2023-12-06	32.050	32.050	31.500	31.550	30.800	382,962
2023-12-05	31.350	33.250	31.250	32.050	31.288	1,896,301
2023-12-04	30.850	31.400	30.800	31.200	30.458	245,066
2023-12-01	30.700	30.900	30.600	30.850	30.117	258,020
2023-11-30	31.000	31.000	30.650	30.700	29.970	168,493
2023-11-29	30.350	31.250	30.250	30.700	29.970	333,106
2023-11-28	30.400	30.800	30.300	30.550	29.824	254,147
2023-11-27	30.750	30.800	30.300	30.400	29.677	154,633
2023-11-24	30.650	31.300	30.650	30.750	30.019	356,147
2023-11-23	30.200	30.750	30.150	30.600	29.873	242,300
2023-11-22	30.100	30.250	30.050	30.150	29.433	200,182
2023-11-21	30.300	30.700	30.200	30.250	29.531	261,113
2023-11-20	30.000	30.250	29.900	30.150	29.433	206,170
2023-11-17	30.150	30.300	30.000	30.100	29.385	146,019
2023-11-16	30.400	30.500	29.800	30.150	29.433	279,633
2023-11-15	30.300	30.400	30.100	30.200	29.482	265,535
2023-11-14	29.700	30.500	29.550	30.200	29.482	274,130
2023-11-13	29.850	29.950	29.600	29.750	29.043	126,035
2023-11-10	29.650	30.800	29.500	29.850	29.140	365,073
2023-11-09	29.850	29.900	29.600	29.650	28.945	175,294
2023-11-08	29.800	29.800	29.350	29.750	29.043	295,111
2023-11-07	30.250	30.450	29.500	29.700	28.994	961,030
2023-11-06	28.250	30.800	28.000	30.350	29.629	1,200,070
2023-11-03	28.700	28.700	28.250	28.250	27.579	41,958
2023-11-02	28.150	28.500	28.150	28.250	27.579	93,001

← NewerPage 12 of 21 · 1,219 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.