Acer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	46.150	47.500	46.100	47.500	47.500	49,782,556
2024-05-03	45.150	46.300	45.100	45.500	45.500	23,125,346
2024-05-02	45.000	45.050	44.300	44.650	44.650	25,551,766
2024-04-30	45.450	45.750	45.150	45.150	45.150	16,858,157
2024-04-29	45.000	46.000	45.000	45.700	45.700	26,005,251
2024-04-26	44.600	45.150	44.550	44.550	44.550	15,033,297
2024-04-25	44.350	44.650	43.900	44.400	44.400	15,061,511
2024-04-24	44.100	45.150	43.900	44.800	44.800	21,246,332
2024-04-23	44.100	44.300	43.450	43.500	43.500	16,707,664
2024-04-22	43.850	44.350	43.150	43.350	43.350	21,219,189
2024-04-19	44.750	44.750	42.350	43.800	43.800	58,741,653
2024-04-18	45.000	45.600	44.950	45.000	45.000	22,372,390
2024-04-17	45.650	45.900	45.050	45.050	45.050	42,277,327
2024-04-16	47.200	47.500	45.000	45.500	45.500	62,970,925
2024-04-15	47.750	48.300	47.200	47.550	47.550	53,949,593
2024-04-12	50.700	50.700	48.500	48.500	48.500	127,781,130
2024-04-11	47.600	51.000	47.000	51.000	51.000	120,826,125
2024-04-10	47.100	48.500	46.850	47.150	47.150	64,127,158
2024-04-09	46.200	46.900	46.200	46.800	46.800	19,833,577
2024-04-08	46.100	46.300	45.600	46.050	46.050	16,726,663
2024-04-03	46.300	46.600	45.900	46.100	46.100	19,544,862
2024-04-02	46.500	47.000	46.300	46.700	46.700	17,466,988
2024-04-01	47.050	47.350	46.300	46.300	46.300	22,810,854
2024-03-29	47.100	47.200	46.000	46.800	46.800	26,826,797
2024-03-28	46.600	46.950	46.400	46.650	46.650	24,697,349
2024-03-27	46.200	46.750	46.000	46.350	46.350	20,375,199
2024-03-26	46.850	46.850	45.200	45.900	45.900	38,831,555
2024-03-25	46.300	47.450	46.250	46.500	46.500	43,217,825
2024-03-22	46.250	48.500	45.800	45.950	45.950	109,083,745
2024-03-21	46.250	46.400	45.700	46.250	46.250	25,875,860
2024-03-20	45.350	46.200	45.300	45.900	45.900	34,429,399
2024-03-19	45.500	45.950	45.050	45.150	45.150	33,461,272
2024-03-18	45.900	45.900	45.050	45.850	45.850	31,096,250
2024-03-15	45.950	46.450	45.650	45.850	45.850	46,425,745
2024-03-14	46.750	46.750	45.700	45.900	45.900	23,834,709
2024-03-13	47.250	47.250	46.200	46.500	46.500	45,877,479
2024-03-12	45.000	47.300	44.800	47.050	47.050	62,780,078
2024-03-11	44.400	45.400	44.200	44.850	44.850	20,114,940
2024-03-08	45.400	45.850	44.500	44.500	44.500	29,337,674
2024-03-07	45.600	45.800	44.700	45.000	45.000	26,793,725
2024-03-06	45.600	45.850	45.250	45.350	45.350	19,812,726
2024-03-05	45.850	46.150	45.500	45.900	45.900	19,246,151
2024-03-04	46.900	47.800	45.800	45.850	45.850	73,204,792
2024-03-01	45.500	46.100	45.450	46.000	46.000	23,532,882
2024-02-29	45.500	45.750	44.850	45.150	45.150	64,358,640
2024-02-27	46.050	46.700	45.000	45.500	45.500	29,056,784
2024-02-26	45.800	46.300	45.500	45.800	45.800	19,762,547
2024-02-23	47.250	47.450	45.750	45.750	45.750	37,287,556
2024-02-22	47.700	48.350	46.850	46.850	46.850	40,114,374
2024-02-21	47.500	47.500	46.850	47.250	47.250	28,840,623
2024-02-20	47.200	47.800	46.850	47.400	47.400	38,525,690
2024-02-19	49.150	49.250	47.100	47.400	47.400	88,418,589
2024-02-16	46.500	49.750	46.400	48.650	48.650	133,375,074
2024-02-15	47.000	47.050	45.300	46.000	46.000	45,681,450
2024-02-05	45.850	46.550	45.500	46.300	46.300	20,659,376
2024-02-02	47.100	47.600	45.900	45.950	45.950	37,007,474
2024-02-01	46.200	46.700	45.900	46.650	46.650	23,568,700
2024-01-31	46.800	47.150	45.900	46.050	46.050	32,009,393
2024-01-30	46.850	47.250	46.150	47.150	47.150	32,535,129
2024-01-29	45.250	46.800	45.250	46.800	46.800	31,733,765

← NewerPage 11 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.