UK markets closed

Ace Edulink Co., Ltd. (6764.TWO)

Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
22.75-0.95 (-4.01%)
At close: 02:59PM CST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202423.7023.7522.7523.7023.7026,431
02 May 202423.8024.0522.8023.7023.7018,849
30 Apr 202422.9024.1022.9022.9522.9524,528
29 Apr 202424.1024.1022.9524.1024.1012,983
26 Apr 202424.6024.6023.1024.0524.0548,379
25 Apr 202424.6024.6023.5524.5524.5522,523
24 Apr 202423.6024.6023.6024.5524.559,851
23 Apr 202424.6024.6023.6024.1024.1016,010
22 Apr 202424.5524.6023.6524.5524.5517,067
19 Apr 202424.6024.6023.6524.5524.559,483
18 Apr 202424.7524.7523.9524.5524.558,157
17 Apr 202424.7524.7524.2524.7524.751,169
16 Apr 202425.2525.2524.2524.7524.7513,250
15 Apr 202425.0025.2023.2025.2025.2047,516
12 Apr 202425.5525.5524.4524.4524.4531,876
11 Apr 202425.5525.5524.7025.5525.558,104
10 Apr 202425.6525.6524.7525.5525.552,109
09 Apr 202425.5526.0024.7025.6025.6026,356
08 Apr 202425.6025.6024.5525.5525.5514,400
03 Apr 202425.6525.6524.6025.6525.6519,260
02 Apr 202424.6025.6524.6025.6525.6511,507
01 Apr 202425.6525.6524.6025.6525.656,057
29 Mar 202424.6025.7024.6025.7025.706,101
28 Mar 202425.7025.7024.6525.7025.706,052
27 Mar 202425.5025.6024.6525.6025.605,687
26 Mar 202424.8524.8524.8524.8524.85-
25 Mar 202424.8524.8524.8524.8524.85-
22 Mar 202425.9525.9524.7024.8524.8555,212
21 Mar 202425.0026.0025.0026.0026.002,015
20 Mar 202425.9026.0025.0026.0026.007,329
19 Mar 202425.7525.9025.0025.9025.9013,500
18 Mar 202425.8025.9025.0025.7525.7511,807
15 Mar 202425.9525.9525.0025.9025.903,607
14 Mar 202425.0025.9525.0025.9025.907,522
13 Mar 202425.9525.9525.0525.8525.8515,283
12 Mar 202427.0027.0025.0526.0026.0034,052
11 Mar 202426.6026.7026.6026.7026.701,059
08 Mar 202426.7026.7025.8026.1026.1027,253
07 Mar 202425.7027.0025.7025.9025.9022,558
06 Mar 202425.7527.7525.4026.4026.4092,434
05 Mar 202424.8525.7024.8525.7025.707,364
04 Mar 202425.0525.7024.5025.7025.7051,817
01 Mar 202425.8025.8025.0525.0525.0535,508
29 Feb 202426.0026.2025.2525.8025.8037,269
27 Feb 202426.1026.1025.1526.0026.0050,226
26 Feb 202426.1526.1525.2526.1026.1017,328
23 Feb 202425.7526.3025.2525.4525.4532,809
22 Feb 202426.3026.4025.7526.4026.4056,929
21 Feb 202427.0027.0025.9526.2526.2558,365
20 Feb 202426.5026.9526.0026.9526.9523,531
19 Feb 202426.2526.5025.7026.5026.5014,001
16 Feb 202426.5026.5025.2526.2526.2518,457
15 Feb 202425.6026.6025.1026.5026.5048,547
05 Feb 202425.9526.4025.0025.0025.0038,495
02 Feb 202425.8026.3025.3025.8525.8580,330
01 Feb 202427.8028.7526.7527.5527.5555,932
31 Jan 202426.9027.8526.7526.9526.9583,809
30 Jan 202427.1527.2026.0026.3026.3063,710
29 Jan 202427.2527.4526.3526.3526.3532,011
26 Jan 202427.2527.5526.2027.2527.2547,775
25 Jan 202427.9527.9526.1527.3027.3083,865
24 Jan 202429.6029.6027.0027.9527.95171,058
23 Jan 202430.7030.7029.2029.2029.2082,704
22 Jan 202430.0033.0029.8030.0030.00118,049
19 Jan 202429.8030.0028.8530.0030.0013,617
18 Jan 202429.6529.8028.5529.8029.805,002
17 Jan 202429.7529.7528.5528.6028.6011,619
16 Jan 202430.5030.5029.0029.6529.6515,393
15 Jan 202430.4530.4529.7030.4530.456,076
12 Jan 202430.4530.5029.7530.5030.509,204
11 Jan 202431.3031.3029.8030.4530.4523,464
10 Jan 202430.0031.2029.9529.9529.9511,515
09 Jan 202431.4531.4530.0031.4531.451,300
08 Jan 202431.4531.4530.0531.4031.407,000
05 Jan 202431.4531.4530.7031.2531.256,163
04 Jan 202431.9531.9530.7531.3031.3012,630
03 Jan 202431.0532.0031.0531.9531.957,124
02 Jan 202432.0032.0031.0532.0032.005,486
29 Dec 202332.0032.0031.4032.0032.002,211
28 Dec 202331.5032.0031.5032.0032.0012,939
27 Dec 202332.9532.9531.8032.0032.0010,347
26 Dec 202331.7033.4531.6032.9532.9563,216
25 Dec 202331.7032.5031.7032.3032.309,010
22 Dec 202331.7033.0031.7032.4532.4528,000
21 Dec 202332.5532.9031.7032.5032.5022,535
20 Dec 202332.5532.5532.5532.5532.551,000
19 Dec 202332.6532.6531.3532.5532.558,374
18 Dec 202332.4532.9031.3532.6032.6023,102
15 Dec 202332.6532.6532.0032.0032.006,034
14 Dec 202332.3032.8532.2532.6532.656,200
13 Dec 202331.5033.4531.5032.8532.8536,584
12 Dec 202332.3033.1532.0032.5032.5010,150
11 Dec 202332.3533.1032.0032.9532.9523,250
08 Dec 202333.0033.0031.8532.3532.357,350
07 Dec 202333.0033.0031.8531.8531.8517,565
06 Dec 202333.0033.0033.0033.0033.001,000
05 Dec 202332.5032.9532.5032.9532.956,757
04 Dec 202333.4533.5032.0032.5032.5026,633
01 Dec 202333.0033.1031.7032.9532.9552,500
30 Nov 202333.0033.0031.7033.0033.003,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...