Acer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	35.150	36.350	34.950	36.200	36.200	32,445,428
2023-08-04	34.150	35.300	34.150	34.800	34.800	30,786,033
2023-08-02	34.600	35.150	33.350	33.950	33.950	30,018,074
2023-08-01	35.250	35.400	34.250	34.600	34.600	19,410,044
2023-07-31	36.150	36.450	34.350	35.000	35.000	37,035,297
2023-07-28	35.700	35.900	35.100	35.750	35.750	24,688,621
2023-07-27	37.200	37.200	35.700	35.850	35.850	29,635,210
2023-07-26	37.250	37.450	36.550	36.800	36.800	21,899,919
2023-07-25	37.250	37.950	36.400	37.050	37.050	57,315,931
2023-07-24	35.600	38.150	35.500	37.050	37.050	76,119,728
2023-07-21	34.800	36.150	34.300	35.400	35.400	46,103,596
2023-07-20	35.600	36.500	35.000	35.300	35.300	52,309,993
2023-07-19	40.500	41.000	36.300	36.300	36.300	117,698,021
2023-07-18	41.250	41.250	38.150	40.300	40.300	168,991,234
2023-07-17	34.350	37.500	34.300	37.500	37.500	91,377,622
2023-07-14	33.850	34.200	32.400	34.100	34.100	37,370,351
2023-07-13	33.600	34.950	33.050	33.150	33.150	46,439,813
2023-07-12	33.300	33.500	33.050	33.250	33.250	16,174,702
2023-07-11	32.700	33.300	32.700	33.250	33.250	22,176,087
2023-07-10	31.700	32.750	31.700	32.200	32.200	20,604,888
2023-07-07	31.750	31.800	31.250	31.300	31.300	11,149,009
2023-07-06	32.000	32.300	31.600	31.950	31.950	12,463,010
2023-07-05	31.600	32.200	31.600	31.950	31.950	12,337,408
2023-07-04	31.600	32.000	31.350	31.700	31.700	14,660,032
2023-07-03	31.500	32.050	31.500	31.750	31.750	16,449,482
2023-06-30	31.900	31.950	31.100	31.350	31.350	18,788,987
2023-06-29	32.050	32.450	31.750	32.050	32.050	24,701,984
2023-06-28	33.250	33.900	33.200	33.550	32.050	23,220,583
2023-06-27	34.150	34.150	32.700	32.700	31.238	25,143,667
2023-06-26	33.850	34.000	33.250	34.000	32.480	47,629,167
2023-06-21	32.650	33.700	32.550	33.700	32.193	50,516,189
2023-06-20	31.950	32.650	31.900	32.650	31.190	49,146,708
2023-06-19	33.350	33.350	31.850	31.850	30.426	69,056,270
2023-06-16	33.850	35.300	33.300	33.350	31.859	84,665,417
2023-06-15	33.400	33.750	33.150	33.450	31.955	19,612,317
2023-06-14	33.500	33.850	33.150	33.350	31.859	24,375,332
2023-06-13	33.200	33.950	33.200	33.500	32.002	24,750,369
2023-06-12	34.000	34.050	33.200	33.550	32.050	29,758,481
2023-06-09	34.200	35.300	33.900	34.200	32.671	51,689,356
2023-06-08	33.000	34.000	33.000	33.750	32.241	34,079,998
2023-06-07	32.200	33.100	32.200	32.950	31.477	30,291,102
2023-06-06	32.750	32.800	32.150	32.250	30.808	30,041,224
2023-06-05	34.150	34.200	32.800	33.100	31.620	71,979,109
2023-06-02	31.500	33.950	31.400	33.950	32.432	118,058,245
2023-06-01	30.800	30.900	30.300	30.900	29.519	12,989,446
2023-05-31	30.900	30.900	30.550	30.850	29.471	26,897,939
2023-05-30	31.050	31.200	30.700	31.000	29.614	15,660,115
2023-05-29	31.100	31.100	30.800	31.050	29.662	14,022,602
2023-05-26	30.750	31.000	30.600	30.950	29.566	16,332,378
2023-05-25	30.700	30.950	30.400	30.950	29.566	14,906,329
2023-05-24	30.500	30.850	30.150	30.800	29.423	16,315,596
2023-05-23	30.950	31.000	30.550	30.750	29.375	15,736,956
2023-05-22	30.850	31.100	30.700	30.950	29.566	20,664,360
2023-05-19	30.150	30.700	30.100	30.700	29.327	23,212,128
2023-05-18	30.200	30.200	29.850	30.100	28.754	14,434,951
2023-05-17	29.900	30.100	29.600	30.050	28.707	14,960,601
2023-05-16	29.800	30.000	29.650	29.850	28.515	9,765,010
2023-05-15	30.200	30.250	29.350	29.600	28.277	16,312,540
2023-05-12	29.600	30.350	29.450	30.200	28.850	27,376,526
2023-05-11	29.300	29.800	29.200	29.600	28.277	18,054,775

← NewerPage 14 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.