Acer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	25.250	25.500	25.250	25.450	24.312	10,020,990
2023-02-07	25.000	25.250	24.900	25.250	24.121	7,811,908
2023-02-06	24.800	25.150	24.800	25.000	23.882	14,727,762
2023-02-03	24.900	24.900	24.650	24.700	23.596	9,401,001
2023-02-02	25.050	25.050	24.750	24.950	23.835	10,647,860
2023-02-01	24.850	25.000	24.450	25.000	23.882	10,699,507
2023-01-31	24.750	25.100	24.450	24.950	23.835	16,332,155
2023-01-30	24.650	24.850	24.350	24.850	23.739	13,568,565
2023-01-17	24.200	24.500	24.150	24.500	23.405	8,862,142
2023-01-16	24.050	24.200	24.000	24.150	23.070	4,156,981
2023-01-13	24.100	24.250	23.950	24.050	22.975	4,986,079
2023-01-12	24.000	24.100	23.900	24.000	22.927	4,298,697
2023-01-11	24.050	24.200	24.000	24.100	23.023	3,456,764
2023-01-10	24.350	24.500	24.000	24.000	22.927	8,850,615
2023-01-09	24.250	24.400	24.150	24.400	23.309	6,945,374
2023-01-06	24.000	24.100	23.900	24.100	23.023	3,924,049
2023-01-05	23.800	24.100	23.700	24.000	22.927	7,456,286
2023-01-04	23.650	23.800	23.600	23.750	22.688	5,916,317
2023-01-03	23.500	23.700	23.350	23.650	22.593	5,703,613
2022-12-30	23.500	23.850	23.350	23.550	22.497	8,368,172
2022-12-29	23.200	23.600	23.050	23.450	22.402	8,260,776
2022-12-28	23.150	23.400	23.100	23.300	22.258	4,436,718
2022-12-27	23.250	23.400	23.150	23.300	22.258	3,344,622
2022-12-26	23.100	23.300	23.100	23.250	22.211	2,810,104
2022-12-23	22.850	23.200	22.850	23.150	22.115	5,081,995
2022-12-22	22.950	23.250	22.950	23.100	22.067	4,245,196
2022-12-21	22.850	23.150	22.750	22.850	21.828	9,654,853
2022-12-20	22.950	23.200	22.700	22.700	21.685	9,506,211
2022-12-19	22.850	23.300	22.750	23.000	21.972	12,332,347
2022-12-16	23.000	23.150	22.950	23.050	22.019	14,704,622
2022-12-15	23.350	23.500	23.250	23.300	22.258	4,726,955
2022-12-14	23.250	23.500	23.200	23.400	22.354	8,671,931
2022-12-13	23.550	23.550	22.950	23.000	21.972	16,387,726
2022-12-12	23.550	23.700	23.300	23.550	22.497	5,444,668
2022-12-09	23.800	23.850	23.500	23.600	22.545	4,785,313
2022-12-08	23.400	23.750	23.350	23.600	22.545	8,604,930
2022-12-07	23.400	23.650	23.250	23.350	22.306	9,012,832
2022-12-06	23.850	23.900	23.400	23.450	22.402	13,217,224
2022-12-05	24.900	25.000	23.900	23.900	22.831	28,931,089
2022-12-02	24.750	25.000	24.750	24.950	23.835	6,659,343
2022-12-01	24.750	25.100	24.750	24.750	23.643	10,244,700
2022-11-30	24.550	24.750	24.450	24.600	23.500	12,213,370
2022-11-29	24.600	24.650	24.300	24.600	23.500	6,201,416
2022-11-28	24.450	24.750	24.300	24.400	23.309	6,602,566
2022-11-25	24.850	25.000	24.550	24.550	23.452	6,571,353
2022-11-24	24.800	25.000	24.700	24.850	23.739	5,521,830
2022-11-23	24.500	24.950	24.400	24.750	23.643	8,329,459
2022-11-22	24.500	24.500	24.100	24.350	23.261	11,301,669
2022-11-21	25.200	25.200	24.350	24.500	23.405	12,700,648
2022-11-18	24.950	25.150	24.900	25.050	23.930	8,181,000
2022-11-17	24.650	24.950	24.600	24.900	23.787	13,507,391
2022-11-16	24.500	24.700	24.250	24.550	23.452	14,672,202
2022-11-15	24.650	24.650	24.350	24.550	23.452	12,509,654
2022-11-14	24.700	24.850	24.350	24.700	23.596	20,209,103
2022-11-11	24.600	24.650	24.200	24.600	23.500	17,158,788
2022-11-10	24.100	24.300	23.850	24.200	23.118	11,056,582
2022-11-09	24.200	24.450	24.100	24.200	23.118	11,985,510
2022-11-08	24.600	24.600	23.700	24.050	22.975	19,977,529
2022-11-07	22.850	24.250	22.800	24.200	23.118	29,729,407
2022-11-04	22.350	22.700	22.150	22.700	21.685	11,935,658

← NewerPage 16 of 21 · 1,217 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.