Acer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	44.500	45.900	44.500	45.800	45.800	22,546,581
2024-07-31	44.000	44.400	43.600	43.850	43.850	17,300,923
2024-07-30	44.350	44.350	43.000	44.200	44.200	22,762,989
2024-07-29	46.000	46.300	44.350	44.350	44.350	23,585,529
2024-07-26	45.000	45.900	44.850	45.500	45.500	33,712,782
2024-07-23	46.700	47.500	45.950	46.000	46.000	31,102,382
2024-07-22	46.200	46.450	44.650	46.200	46.200	36,735,000
2024-07-19	47.100	47.400	46.000	46.200	46.200	25,648,261
2024-07-18	46.650	47.350	46.400	47.100	47.100	24,100,422
2024-07-17	47.550	47.900	46.900	46.900	46.900	24,659,558
2024-07-16	47.500	47.650	47.100	47.350	47.350	15,551,695
2024-07-15	47.900	47.950	46.850	47.250	47.250	24,607,717
2024-07-12	47.500	48.100	46.900	47.700	47.700	26,398,683
2024-07-11	47.300	48.500	46.700	47.700	47.700	45,432,107
2024-07-10	47.150	48.600	46.800	46.800	46.800	81,557,045
2024-07-09	47.400	47.550	45.750	45.750	45.750	45,151,918
2024-07-08	47.450	47.450	46.850	47.150	47.150	20,548,474
2024-07-05	47.300	47.800	47.200	47.300	47.300	16,913,474
2024-07-04	47.500	47.800	47.100	47.100	47.100	14,388,912
2024-07-03	47.100	47.400	46.750	47.300	47.300	13,757,257
2024-07-02	47.400	47.400	46.500	46.800	46.800	26,776,106
2024-07-01	47.000	48.150	46.650	47.450	47.450	30,993,684
2024-06-28	47.000	47.450	46.850	46.850	46.850	31,411,618
2024-06-27	46.000	47.500	45.800	46.950	46.950	46,848,808
2024-06-26	47.100	47.150	46.200	46.400	46.400	37,982,126
2024-06-25	47.150	47.600	46.500	46.800	46.800	40,212,592
2024-06-24	48.150	48.250	47.000	47.000	47.000	43,359,491
2024-06-21	47.950	48.350	47.350	48.100	48.100	51,426,282
2024-06-20	48.500	48.800	47.500	47.950	47.950	59,736,399
2024-06-19	49.700	50.400	49.500	49.500	49.500	36,105,756
2024-06-18	50.700	50.800	49.300	49.400	49.400	43,034,770
2024-06-17	50.100	50.800	49.750	50.500	50.500	25,310,030
2024-06-14	50.000	50.500	49.500	49.800	49.800	30,218,087
2024-06-13	49.150	50.500	49.050	50.100	50.100	41,049,308
2024-06-12	49.000	49.250	48.300	48.800	48.800	27,964,402
2024-06-11	49.750	50.100	48.800	48.800	48.800	30,679,984
2024-06-07	50.700	50.700	49.600	49.650	49.650	36,254,119
2024-06-06	51.100	51.300	50.100	50.600	50.600	33,783,843
2024-06-05	51.500	51.800	50.200	50.500	50.500	43,981,000
2024-06-04	52.400	52.500	50.800	51.200	51.200	59,491,166
2024-06-03	54.400	54.600	52.200	52.500	52.500	64,379,341
2024-05-31	53.200	53.700	52.500	52.900	52.900	66,128,266
2024-05-30	53.000	54.600	52.500	52.500	52.500	75,428,733
2024-05-29	56.800	57.200	53.500	53.700	53.700	109,626,017
2024-05-28	58.200	58.400	56.100	56.400	56.400	100,700,070
2024-05-27	58.400	60.500	58.200	58.500	58.500	160,682,456
2024-05-24	52.800	58.100	51.700	57.500	57.500	161,198,273
2024-05-23	54.400	55.700	51.800	53.300	53.300	265,742,009
2024-05-22	48.950	53.000	48.900	53.000	53.000	182,319,637
2024-05-21	48.300	49.000	48.000	48.250	48.250	27,194,818
2024-05-20	48.400	48.600	47.750	48.250	48.250	20,737,995
2024-05-17	47.800	48.400	47.150	48.150	48.150	26,560,072
2024-05-16	48.900	48.900	47.800	47.800	47.800	30,996,959
2024-05-15	49.250	50.900	48.000	48.050	48.050	80,094,898
2024-05-14	49.600	51.000	47.850	48.900	48.900	111,777,473
2024-05-13	48.000	48.050	47.100	47.750	47.750	18,805,544
2024-05-10	48.000	48.150	47.100	47.800	47.800	31,323,597
2024-05-09	47.150	48.000	47.000	47.350	47.350	25,742,642
2024-05-08	47.150	47.500	46.750	47.150	47.150	14,134,563
2024-05-07	47.900	48.050	46.750	47.150	47.150	30,110,221

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-29	1.5000 TWD
2022-06-30	2.2800 TWD
2021-06-30	1.5000 TWD
2020-07-02	0.4439 TWD
2019-07-04	0.7700 TWD

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