Aces Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	49.900	49.900	48.450	49.150	45.258	1,255,162
2022-02-11	49.600	51.100	49.550	50.200	46.225	1,663,010
2022-02-10	50.000	50.600	49.500	50.200	46.225	3,278,365
2022-02-09	48.100	51.000	48.100	50.000	46.041	6,726,525
2022-02-08	46.900	47.900	46.900	47.650	43.877	558,395
2022-02-07	46.350	47.150	45.850	46.900	43.186	531,460
2022-01-26	46.350	46.600	45.700	45.950	42.311	453,525
2022-01-25	46.000	46.500	45.800	46.150	42.495	729,841
2022-01-24	46.900	47.250	45.500	46.350	42.680	1,189,367
2022-01-21	47.200	47.450	46.700	47.300	43.554	1,202,619
2022-01-20	47.000	48.200	47.000	48.000	44.199	1,873,408
2022-01-19	46.900	47.000	46.300	46.500	42.818	803,218
2022-01-18	47.100	48.000	46.850	47.000	43.278	927,470
2022-01-17	46.600	47.300	46.450	47.100	43.370	913,072
2022-01-14	47.150	47.200	45.750	46.450	42.772	1,287,053
2022-01-13	47.650	48.100	47.100	47.350	43.600	1,458,507
2022-01-12	47.500	47.950	46.350	47.300	43.554	3,775,406
2022-01-11	48.550	48.650	47.300	47.700	43.923	2,263,880
2022-01-10	48.500	49.600	48.500	49.100	45.212	660,371
2022-01-07	50.500	50.500	48.300	48.950	45.074	2,386,742
2022-01-06	50.000	50.400	49.350	50.100	46.133	1,456,771
2022-01-05	50.900	51.500	50.200	50.400	46.409	1,340,164
2022-01-04	51.800	51.800	50.300	50.900	46.869	1,862,081
2022-01-03	52.600	53.300	51.000	51.000	46.961	3,082,400
2021-12-30	53.000	53.500	51.700	52.000	47.882	3,249,444
2021-12-29	53.200	54.500	52.400	53.000	48.803	7,389,890
2021-12-28	51.900	54.300	51.500	52.600	48.435	10,120,575
2021-12-27	49.800	53.100	49.800	52.100	47.974	8,543,456
2021-12-24	51.600	52.000	49.350	49.700	45.764	4,996,241
2021-12-23	48.900	50.900	48.900	50.900	46.869	4,845,607
2021-12-22	47.800	49.150	47.750	48.450	44.613	1,793,578
2021-12-21	47.900	47.900	46.950	47.550	43.785	2,217,632
2021-12-20	48.100	48.600	48.000	48.000	44.199	523,120
2021-12-17	49.200	49.300	48.050	48.100	44.291	1,142,294
2021-12-16	49.400	50.000	49.400	49.500	45.580	880,060
2021-12-15	48.750	49.250	48.700	49.100	45.212	592,505
2021-12-14	50.500	50.500	48.600	48.700	44.844	1,298,395
2021-12-13	49.450	50.700	49.300	50.100	46.133	2,126,368
2021-12-10	48.850	49.100	47.850	48.500	44.659	810,052
2021-12-09	49.000	49.900	48.850	48.850	44.982	942,515
2021-12-08	49.350	49.600	48.650	49.100	45.212	1,319,669
2021-12-07	50.300	50.400	48.500	48.650	44.798	2,276,261
2021-12-06	49.750	50.500	49.700	49.950	45.995	1,031,376
2021-12-03	51.000	51.300	50.400	50.500	46.501	1,096,501
2021-12-02	52.000	52.300	50.200	50.800	46.777	2,512,233
2021-12-01	49.800	52.600	49.050	51.900	47.790	4,311,906
2021-11-30	48.900	50.500	48.900	49.800	45.856	1,645,200
2021-11-29	48.200	49.500	47.200	48.850	44.982	2,443,879
2021-11-26	50.100	51.000	49.300	50.000	46.041	2,755,220
2021-11-25	53.000	54.500	50.500	50.500	46.501	9,529,600
2021-11-24	51.500	52.500	51.100	52.000	47.882	2,410,200
2021-11-23	52.500	53.000	51.100	51.500	47.422	6,580,298
2021-11-22	50.800	53.800	50.700	53.400	49.171	9,928,702
2021-11-19	50.000	50.700	49.300	50.100	46.133	3,467,134
2021-11-18	48.493	49.726	48.148	49.036	45.153	5,766,192
2021-11-17	47.309	48.197	47.013	47.506	43.744	2,056,490
2021-11-16	48.049	48.148	46.520	46.816	43.108	2,752,863
2021-11-15	50.516	50.516	47.161	47.753	43.972	9,441,562
2021-11-12	47.260	51.404	47.062	50.614	46.606	12,750,260
2021-11-11	46.421	47.260	46.421	46.816	43.108	973,007

← NewerPage 20 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.