Acer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	22.300	22.600	22.100	22.500	21.494	8,479,835
2022-11-02	22.300	22.550	22.200	22.450	21.446	8,178,638
2022-11-01	22.150	22.350	22.050	22.250	21.255	6,457,311
2022-10-31	21.850	22.300	21.750	22.100	21.112	8,533,364
2022-10-28	21.850	22.000	21.650	21.700	20.730	6,572,612
2022-10-27	22.000	22.150	21.800	21.850	20.873	6,988,235
2022-10-26	21.900	22.000	21.700	21.950	20.969	6,717,336
2022-10-25	21.900	21.950	21.600	21.900	20.921	6,827,416
2022-10-24	22.000	22.000	21.700	21.750	20.778	7,100,636
2022-10-21	22.200	22.200	21.650	21.800	20.825	10,230,669
2022-10-20	21.900	22.400	21.600	22.400	21.399	14,075,893
2022-10-19	22.350	22.400	22.000	22.100	21.112	11,039,031
2022-10-18	22.300	22.450	21.800	22.450	21.446	13,115,279
2022-10-17	21.850	22.250	21.600	22.100	21.112	11,828,206
2022-10-14	21.700	22.100	21.550	22.050	21.064	14,345,485
2022-10-13	21.500	21.600	21.200	21.200	20.252	8,783,131
2022-10-12	21.600	21.800	21.450	21.500	20.539	7,266,111
2022-10-11	21.500	21.950	21.250	21.500	20.539	14,601,193
2022-10-07	22.150	22.250	21.800	21.800	20.825	9,179,034
2022-10-06	22.700	22.700	22.200	22.400	21.399	10,851,926
2022-10-05	22.150	22.650	22.150	22.650	21.637	22,368,808
2022-10-04	22.100	22.350	21.900	22.050	21.064	13,035,301
2022-10-03	21.650	22.100	21.600	21.850	20.873	11,813,806
2022-09-30	21.800	22.050	21.350	21.900	20.921	13,467,282
2022-09-29	21.300	22.200	21.100	21.850	20.873	24,747,262
2022-09-28	21.550	21.700	21.050	21.150	20.204	11,252,098
2022-09-27	21.450	21.750	21.250	21.600	20.634	11,453,647
2022-09-26	21.950	21.950	21.300	21.350	20.396	14,617,807
2022-09-23	22.200	22.250	21.950	22.100	21.112	6,984,000
2022-09-22	21.800	22.300	21.700	22.050	21.064	13,552,075
2022-09-21	21.850	22.200	21.800	22.100	21.112	13,163,319
2022-09-20	21.900	22.050	21.800	21.900	20.921	6,944,551
2022-09-19	21.750	22.000	21.600	21.800	20.825	7,789,150
2022-09-16	21.800	22.000	21.600	21.700	20.730	20,703,253
2022-09-15	21.850	22.300	21.850	21.950	20.969	11,211,573
2022-09-14	21.850	22.100	21.700	21.850	20.873	8,199,098
2022-09-13	22.300	22.450	22.100	22.200	21.208	8,340,977
2022-09-12	21.950	22.250	21.850	22.200	21.208	10,710,587
2022-09-08	20.900	21.900	20.650	21.750	20.778	18,690,196
2022-09-07	21.100	21.200	20.700	20.750	19.822	16,982,123
2022-09-06	21.600	21.700	21.150	21.200	20.252	11,288,876
2022-09-05	21.650	21.700	21.500	21.550	20.587	4,460,650
2022-09-02	21.900	21.900	21.550	21.550	20.587	9,187,677
2022-09-01	21.850	22.000	21.750	21.850	20.873	10,192,897
2022-08-31	21.850	22.150	21.800	22.000	21.016	29,074,438
2022-08-30	21.850	22.150	21.800	21.950	20.969	8,127,272
2022-08-29	21.950	22.000	21.800	21.850	20.873	15,211,040
2022-08-26	22.300	22.450	22.200	22.400	21.399	8,240,355
2022-08-25	22.250	22.400	22.150	22.200	21.208	8,098,394
2022-08-24	22.250	22.300	22.100	22.150	21.160	8,463,337
2022-08-23	22.450	22.450	22.100	22.100	21.112	14,270,130
2022-08-22	22.150	22.750	22.100	22.500	21.494	24,195,967
2022-08-19	22.150	22.250	21.800	22.150	21.160	15,021,648
2022-08-18	22.250	22.350	22.100	22.350	21.351	4,871,259
2022-08-17	22.150	22.350	22.100	22.350	21.351	9,326,089
2022-08-16	22.000	22.250	21.950	22.150	21.160	13,316,067
2022-08-15	22.100	22.200	21.950	21.950	20.969	9,610,518
2022-08-12	21.900	22.050	21.750	22.000	21.016	15,274,967
2022-08-11	22.000	22.200	21.950	21.950	20.969	11,765,690
2022-08-10	22.250	22.250	21.750	21.750	20.778	18,106,527

← NewerPage 17 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.