Acer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	34.000	34.800	34.000	34.650	34.650	13,087,855
2023-11-01	34.400	34.650	33.350	33.700	33.700	20,340,750
2023-10-31	34.750	35.150	34.100	34.100	34.100	10,314,600
2023-10-30	35.100	35.200	34.350	34.650	34.650	10,532,165
2023-10-27	35.600	36.000	35.050	35.100	35.100	6,948,617
2023-10-26	35.100	35.650	34.900	35.300	35.300	9,102,778
2023-10-25	35.750	36.200	35.600	35.600	35.600	6,898,054
2023-10-24	35.050	35.700	34.900	35.650	35.650	9,162,635
2023-10-23	35.050	35.150	34.700	34.800	34.800	7,513,943
2023-10-20	34.800	35.500	34.300	35.200	35.200	14,175,099
2023-10-19	35.300	35.600	34.750	35.300	35.300	13,865,159
2023-10-18	35.900	36.250	34.850	35.600	35.600	40,780,735
2023-10-17	36.600	36.600	36.000	36.100	36.100	8,868,348
2023-10-16	36.200	36.500	36.050	36.150	36.150	7,765,140
2023-10-13	37.000	37.000	36.300	36.350	36.350	16,992,114
2023-10-12	37.500	37.600	37.000	37.300	37.300	9,540,605
2023-10-11	37.600	38.350	36.750	36.800	36.800	24,399,313
2023-10-06	37.750	37.750	37.200	37.550	37.550	9,560,786
2023-10-05	36.600	37.900	36.300	37.400	37.400	19,434,567
2023-10-04	36.700	36.700	36.000	36.350	36.350	20,194,908
2023-10-03	37.200	38.150	37.000	37.250	37.250	22,775,986
2023-10-02	36.350	37.450	36.350	37.150	37.150	15,967,859
2023-09-28	37.000	37.300	36.100	36.300	36.300	14,345,748
2023-09-27	36.350	37.000	36.350	36.850	36.850	7,449,230
2023-09-26	36.550	37.050	36.450	36.450	36.450	7,148,998
2023-09-25	36.750	36.950	36.500	36.650	36.650	5,532,800
2023-09-22	36.050	36.700	36.050	36.700	36.700	7,516,098
2023-09-21	36.300	36.650	36.000	36.350	36.350	10,235,110
2023-09-20	37.100	37.300	36.300	36.600	36.600	16,316,590
2023-09-19	37.400	37.600	36.700	36.850	36.850	11,002,534
2023-09-18	37.850	37.850	37.100	37.100	37.100	11,974,325
2023-09-15	37.850	38.200	37.550	37.950	37.950	17,799,643
2023-09-14	37.450	37.900	37.350	37.800	37.800	10,252,839
2023-09-13	37.350	37.650	36.950	37.050	37.050	12,387,593
2023-09-12	36.900	38.000	36.900	37.600	37.600	13,262,636
2023-09-11	37.950	37.950	36.650	37.050	37.050	15,846,139
2023-09-08	38.450	38.450	37.400	37.600	37.600	12,659,913
2023-09-07	38.000	38.800	37.850	38.000	38.000	22,602,774
2023-09-06	38.700	38.800	37.550	38.100	38.100	18,283,891
2023-09-05	37.500	38.450	37.400	38.300	38.300	25,874,475
2023-09-04	36.350	37.500	36.300	37.450	37.450	14,041,445
2023-09-01	36.300	36.800	36.100	36.400	36.400	11,485,392
2023-08-31	36.450	36.600	35.400	36.600	36.600	39,586,013
2023-08-30	36.400	36.900	36.200	36.400	36.400	13,870,867
2023-08-29	36.000	36.200	35.450	36.200	36.200	11,898,271
2023-08-28	36.500	36.550	34.800	35.750	35.750	27,653,286
2023-08-25	37.600	37.900	36.150	36.250	36.250	28,936,379
2023-08-24	38.950	38.950	37.700	38.000	38.000	29,658,047
2023-08-23	37.600	37.900	37.150	37.700	37.700	17,159,175
2023-08-22	38.750	38.750	37.550	37.600	37.600	21,285,442
2023-08-21	38.350	39.250	37.950	37.950	37.950	29,696,473
2023-08-18	38.900	38.900	36.900	37.400	37.400	30,810,201
2023-08-17	37.650	38.650	37.400	38.550	38.550	43,241,633
2023-08-16	36.500	37.700	36.400	37.700	37.700	22,959,456
2023-08-15	37.000	37.650	36.600	37.050	37.050	25,922,563
2023-08-14	36.150	36.850	35.800	36.200	36.200	18,859,973
2023-08-11	35.900	36.600	35.850	36.450	36.450	16,811,443
2023-08-10	36.950	37.100	35.400	35.850	35.850	29,890,747
2023-08-09	36.900	37.350	35.700	36.900	36.900	33,788,279
2023-08-08	36.600	36.950	36.050	36.700	36.700	30,628,313

← NewerPage 13 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.