Acer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	28.900	29.350	28.750	29.300	27.990	14,819,902
2023-05-09	28.900	29.350	28.700	29.300	27.990	15,178,374
2023-05-08	28.500	29.000	28.450	28.900	27.608	16,009,173
2023-05-05	30.000	30.100	28.050	28.200	26.939	45,585,604
2023-05-04	30.500	30.650	29.900	30.350	28.993	15,369,381
2023-05-03	30.650	30.800	30.450	30.750	29.375	11,903,909
2023-05-02	30.250	30.700	30.250	30.650	29.280	12,542,877
2023-04-28	29.850	30.350	29.650	30.250	28.898	27,894,178
2023-04-27	29.300	29.850	29.150	29.550	28.229	17,232,641
2023-04-26	28.900	29.500	28.850	29.500	28.181	19,605,935
2023-04-25	29.500	29.650	28.900	29.000	27.703	22,236,899
2023-04-24	29.800	29.900	29.400	29.400	28.086	16,355,880
2023-04-21	29.700	30.000	29.550	29.900	28.563	19,967,359
2023-04-20	30.000	30.000	29.450	29.700	28.372	9,860,710
2023-04-19	29.500	30.150	29.350	29.800	28.468	20,164,728
2023-04-18	29.400	29.500	29.100	29.300	27.990	7,454,955
2023-04-17	28.900	29.400	28.850	29.400	28.086	13,916,754
2023-04-14	29.000	29.000	28.500	28.950	27.656	7,657,275
2023-04-13	29.150	29.150	28.900	29.000	27.703	7,153,524
2023-04-12	29.000	29.200	28.950	29.150	27.847	12,836,308
2023-04-11	28.300	28.950	28.300	28.950	27.656	13,903,111
2023-04-10	28.350	28.450	28.000	28.250	26.987	4,748,797
2023-04-07	28.650	28.650	28.200	28.350	27.083	4,775,532
2023-04-06	27.900	28.500	27.900	28.500	27.226	11,697,629
2023-03-31	28.500	28.600	28.150	28.150	26.891	10,008,239
2023-03-30	28.500	28.550	28.150	28.400	27.130	7,749,269
2023-03-29	27.900	28.300	27.850	28.300	27.035	17,251,759
2023-03-28	27.950	27.950	27.500	27.750	26.509	7,590,221
2023-03-27	28.000	28.100	27.850	27.950	26.700	7,237,117
2023-03-24	28.050	28.050	27.800	28.000	26.748	9,230,627
2023-03-23	27.750	27.950	27.600	27.950	26.700	9,987,675
2023-03-22	27.500	28.000	27.450	27.750	26.509	14,909,766
2023-03-21	27.050	27.350	26.950	27.300	26.079	8,568,262
2023-03-20	27.000	27.100	26.550	27.050	25.841	12,877,033
2023-03-17	25.900	27.000	25.850	27.000	25.793	39,862,918
2023-03-16	25.700	26.000	25.550	25.850	24.694	9,259,694
2023-03-15	25.600	25.850	25.500	25.700	24.551	9,503,987
2023-03-14	25.450	25.750	25.150	25.500	24.360	11,447,763
2023-03-13	25.550	25.900	25.300	25.700	24.551	12,769,962
2023-03-10	25.650	25.900	25.500	25.800	24.647	9,678,295
2023-03-09	25.900	25.900	25.700	25.850	24.694	7,403,388
2023-03-08	25.700	25.900	25.600	25.900	24.742	4,044,812
2023-03-07	25.700	25.850	25.650	25.850	24.694	5,076,771
2023-03-06	25.700	25.750	25.500	25.700	24.551	5,909,894
2023-03-03	25.800	25.850	25.600	25.650	24.503	2,369,020
2023-03-02	25.600	25.800	25.300	25.700	24.551	6,451,956
2023-03-01	25.400	25.650	25.250	25.500	24.360	7,990,395
2023-02-24	25.850	25.850	25.350	25.350	24.217	12,812,894
2023-02-23	25.800	25.950	25.750	25.850	24.694	4,212,318
2023-02-22	25.400	25.800	25.300	25.800	24.647	7,630,351
2023-02-21	25.650	25.700	25.450	25.600	24.455	3,890,265
2023-02-20	25.700	25.700	25.550	25.700	24.551	3,766,425
2023-02-17	25.600	25.750	25.500	25.750	24.599	5,587,816
2023-02-16	25.450	25.800	25.350	25.650	24.503	10,393,872
2023-02-15	25.450	25.500	25.250	25.450	24.312	6,390,092
2023-02-14	25.450	25.550	25.250	25.350	24.217	5,676,016
2023-02-13	25.000	25.450	24.950	25.350	24.217	11,268,995
2023-02-10	25.400	25.500	25.150	25.150	24.026	8,227,552
2023-02-09	25.350	25.550	25.200	25.550	24.408	7,350,343
2023-02-08	25.250	25.500	25.250	25.450	24.312	10,020,990

← NewerPage 15 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.