Aces Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	39.700	40.300	39.500	39.600	36.464	338,031
2022-05-12	40.500	41.350	39.200	39.250	36.142	453,204
2022-05-11	40.550	41.500	40.550	40.750	37.523	320,100
2022-05-10	39.100	41.000	38.850	40.950	37.707	492,311
2022-05-09	41.100	41.100	39.900	39.900	36.740	699,224
2022-05-06	41.100	41.600	40.900	41.600	38.306	329,003
2022-05-05	42.700	43.000	42.100	42.250	38.904	380,503
2022-05-04	41.150	42.250	41.150	42.100	38.766	419,401
2022-05-03	41.600	41.700	40.600	41.050	37.799	446,101
2022-04-29	42.900	42.900	41.500	41.500	38.214	419,001
2022-04-28	41.400	42.300	41.000	42.000	38.674	411,081
2022-04-27	41.400	41.600	40.200	41.150	37.891	940,006
2022-04-26	42.400	42.750	41.900	42.400	39.042	390,220
2022-04-25	43.850	43.850	41.900	41.900	38.582	927,085
2022-04-22	44.200	44.500	43.700	44.500	40.976	537,947
2022-04-21	43.950	44.550	43.950	44.450	40.930	520,174
2022-04-20	43.950	44.050	43.400	43.850	40.378	511,111
2022-04-19	43.400	44.200	43.400	43.800	40.332	508,112
2022-04-18	43.400	43.400	42.700	42.950	39.549	531,022
2022-04-15	44.600	44.600	43.550	43.550	40.101	614,698
2022-04-14	45.350	45.350	44.450	44.750	41.206	657,149
2022-04-13	43.700	45.300	43.650	45.300	41.713	1,051,486
2022-04-12	43.750	43.800	42.650	43.250	39.825	852,279
2022-04-11	45.050	45.100	42.550	42.900	39.503	2,081,373
2022-04-08	45.400	45.900	45.300	45.350	41.759	588,150
2022-04-07	46.550	46.800	45.200	45.300	41.713	1,224,793
2022-04-06	46.550	46.650	46.000	46.550	42.864	680,004
2022-04-01	46.650	47.200	46.300	46.700	43.002	1,724,525
2022-03-31	48.500	48.800	46.250	46.650	42.956	7,701,859
2022-03-30	50.500	51.100	50.100	50.600	46.593	1,047,301
2022-03-29	50.800	51.300	49.800	50.000	46.041	718,379
2022-03-28	50.500	50.500	49.450	50.300	46.317	740,002
2022-03-25	51.700	51.700	50.300	50.500	46.501	899,350
2022-03-24	50.800	51.500	50.300	51.000	46.961	1,600,078
2022-03-23	49.800	51.400	49.500	50.800	46.777	2,333,745
2022-03-22	48.950	49.600	48.900	49.350	45.442	546,204
2022-03-21	49.000	49.500	48.850	49.100	45.212	775,209
2022-03-18	49.250	49.250	48.250	48.750	44.890	878,044
2022-03-17	48.200	49.250	48.050	48.900	45.028	1,435,114
2022-03-16	47.600	47.700	46.800	47.250	43.508	1,021,515
2022-03-15	48.500	48.500	46.650	46.700	43.002	2,095,169
2022-03-14	48.550	48.800	47.550	48.050	44.245	1,642,069
2022-03-11	49.500	49.700	48.050	48.200	44.383	2,628,642
2022-03-10	49.700	50.800	49.700	49.900	45.949	1,467,007
2022-03-09	49.700	49.800	48.600	48.800	44.936	1,796,435
2022-03-08	49.600	51.300	48.600	48.700	44.844	3,424,009
2022-03-07	51.900	51.900	50.200	50.300	46.317	3,071,487
2022-03-04	52.800	54.000	52.000	52.300	48.158	3,293,570
2022-03-03	54.900	56.000	53.300	53.400	49.171	7,789,964
2022-03-02	53.900	55.500	53.600	54.800	50.461	10,659,436
2022-03-01	52.000	54.300	51.500	54.000	49.724	8,605,717
2022-02-25	50.900	51.800	50.300	51.200	47.146	3,549,173
2022-02-24	52.600	53.200	49.700	49.750	45.810	7,038,761
2022-02-23	54.100	54.100	52.500	53.300	49.079	3,892,798
2022-02-22	52.300	53.800	51.500	53.500	49.263	3,607,189
2022-02-21	52.700	53.100	52.100	52.700	48.527	2,033,538
2022-02-18	51.800	53.500	51.800	53.000	48.803	3,923,658
2022-02-17	53.500	55.200	52.100	52.200	48.066	11,479,363
2022-02-16	53.200	53.800	52.100	53.400	49.171	10,154,007
2022-02-15	50.200	52.500	50.000	51.700	47.606	8,730,132

← NewerPage 19 of 21 · 1,220 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.