Acer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	46.800	47.200	45.350	45.700	45.700	66,244,695
2024-01-25	47.700	48.100	46.550	47.600	47.600	52,419,876
2024-01-24	47.400	48.600	47.150	47.350	47.350	79,712,763
2024-01-23	46.800	47.400	46.050	47.200	47.200	43,501,239
2024-01-22	46.500	47.800	46.350	46.750	46.750	81,160,539
2024-01-19	45.800	46.000	45.000	45.950	45.950	53,864,213
2024-01-18	45.200	46.300	44.950	45.000	45.000	50,383,095
2024-01-17	45.400	45.950	44.600	44.750	44.750	60,557,767
2024-01-16	46.100	47.150	45.600	45.700	45.700	63,255,456
2024-01-15	47.200	47.750	46.200	46.250	46.250	56,533,262
2024-01-12	47.600	47.800	45.800	47.000	47.000	88,063,735
2024-01-11	47.550	48.700	47.050	48.400	48.400	73,849,421
2024-01-10	47.350	48.400	46.850	47.200	47.200	60,000,995
2024-01-09	49.900	50.400	47.350	47.800	47.800	116,181,790
2024-01-08	49.100	50.900	48.300	48.450	48.450	139,577,312
2024-01-05	49.000	50.000	48.200	48.250	48.250	90,455,710
2024-01-04	50.200	50.600	48.750	49.000	49.000	97,414,216
2024-01-03	51.900	52.600	50.400	50.400	50.400	102,102,131
2024-01-02	54.200	54.400	51.200	52.300	52.300	116,623,512
2023-12-29	54.100	55.400	53.300	53.800	53.800	137,909,594
2023-12-28	53.900	56.300	53.100	54.000	54.000	209,772,516
2023-12-27	51.400	54.800	50.800	54.200	54.200	173,687,449
2023-12-26	49.400	50.600	48.150	50.600	50.600	145,385,775
2023-12-25	47.550	49.800	46.550	49.000	49.000	127,869,138
2023-12-22	44.900	45.700	43.350	45.300	45.300	79,801,900
2023-12-21	43.800	45.000	43.350	44.650	44.650	121,401,823
2023-12-20	41.200	44.750	40.800	44.600	44.600	192,580,341
2023-12-19	39.100	40.950	39.100	40.700	40.700	114,336,457
2023-12-18	37.500	39.650	36.800	38.900	38.900	62,047,585
2023-12-15	37.700	37.750	36.700	37.000	37.000	20,379,137
2023-12-14	37.500	37.850	37.100	37.300	37.300	27,007,734
2023-12-13	36.300	37.400	36.200	37.050	37.050	36,000,668
2023-12-12	36.050	36.400	35.850	36.100	36.100	19,525,024
2023-12-11	35.500	35.850	35.400	35.750	35.750	19,804,479
2023-12-08	35.150	35.450	35.100	35.200	35.200	16,671,460
2023-12-07	35.100	35.300	34.800	34.850	34.850	11,436,295
2023-12-06	34.500	35.150	34.500	35.100	35.100	21,500,646
2023-12-05	34.650	34.650	34.150	34.300	34.300	21,921,273
2023-12-04	35.050	35.050	34.600	34.750	34.750	26,164,700
2023-12-01	35.050	35.050	34.550	34.850	34.850	41,299,395
2023-11-30	35.200	35.250	34.650	35.200	35.200	94,320,511
2023-11-29	34.950	35.350	34.650	35.350	35.350	59,349,735
2023-11-28	34.900	35.200	34.750	34.800	34.800	51,519,033
2023-11-27	35.200	35.350	34.600	35.200	35.200	57,942,043
2023-11-24	35.100	35.500	34.300	35.500	35.500	55,242,512
2023-11-23	34.900	35.150	34.300	35.150	35.150	41,471,138
2023-11-22	35.400	35.450	34.200	34.800	34.800	40,688,995
2023-11-21	35.000	35.800	34.900	35.650	35.650	42,340,592
2023-11-20	34.100	34.550	33.850	34.550	34.550	11,871,535
2023-11-17	34.700	34.700	34.100	34.150	34.150	13,777,161
2023-11-16	34.500	35.200	34.300	34.500	34.500	16,732,749
2023-11-15	35.400	35.600	34.500	34.500	34.500	17,907,133
2023-11-14	33.300	35.250	33.100	35.050	35.050	27,477,758
2023-11-13	34.450	34.650	33.600	33.800	33.800	15,570,320
2023-11-10	34.600	34.750	33.900	34.150	34.150	18,210,089
2023-11-09	35.000	35.300	34.650	35.000	35.000	12,770,481
2023-11-08	34.700	35.500	34.500	35.200	35.200	18,903,028
2023-11-07	34.650	34.700	34.150	34.550	34.550	10,820,957
2023-11-06	34.650	35.150	34.400	34.750	34.750	12,221,435
2023-11-03	35.350	35.350	34.000	34.350	34.350	21,367,425

← NewerPage 12 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.