Acer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	22.300	22.600	22.300	22.500	21.494	6,790,495
2022-08-08	21.800	22.500	21.800	22.450	21.446	20,458,410
2022-08-05	22.050	22.200	21.750	21.800	20.825	24,088,322
2022-08-04	22.000	22.350	22.000	22.200	21.208	8,332,241
2022-08-03	22.250	22.350	21.900	22.050	21.064	11,465,636
2022-08-02	22.400	22.500	22.100	22.350	21.351	7,828,187
2022-08-01	22.600	22.650	22.400	22.550	21.542	5,484,026
2022-07-29	22.800	22.800	22.500	22.600	21.590	18,221,156
2022-07-28	22.800	22.850	22.450	22.600	21.590	6,012,426
2022-07-27	22.650	22.750	22.250	22.750	21.733	10,039,205
2022-07-26	22.950	22.950	22.500	22.600	21.590	15,883,276
2022-07-25	22.650	23.100	22.500	23.050	22.019	11,528,498
2022-07-22	22.300	22.700	22.200	22.650	21.637	21,057,683
2022-07-21	22.250	22.400	21.800	22.300	21.303	18,630,288
2022-07-20	21.950	22.400	21.950	22.050	21.064	22,973,705
2022-07-19	21.500	21.750	21.350	21.750	20.778	21,506,982
2022-07-18	22.000	22.050	21.550	21.550	20.587	22,863,461
2022-07-15	22.250	22.250	21.900	22.100	21.112	19,774,594
2022-07-14	22.000	22.450	21.800	22.350	21.351	19,142,117
2022-07-13	22.200	22.600	21.950	22.150	21.160	18,645,889
2022-07-12	21.400	21.650	21.100	21.400	20.443	20,974,290
2022-07-11	21.700	21.750	21.300	21.600	20.634	10,005,151
2022-07-08	21.700	21.800	21.300	21.700	20.730	17,335,856
2022-07-07	20.800	21.650	20.600	21.550	20.587	24,950,342
2022-07-06	21.100	21.100	20.500	20.650	19.727	13,745,464
2022-07-05	21.550	21.650	20.750	21.100	20.157	12,985,934
2022-07-04	20.950	21.250	20.700	21.050	20.109	24,638,076
2022-07-01	21.700	21.800	20.900	20.950	20.013	22,252,780
2022-06-30	22.550	22.600	21.600	21.700	20.730	55,404,580
2022-06-29	25.850	25.850	25.250	25.300	21.991	30,664,057
2022-06-28	26.300	26.350	25.900	26.000	22.599	18,371,021
2022-06-27	26.100	26.400	26.050	26.100	22.686	15,471,004
2022-06-24	26.500	26.500	26.000	26.000	22.599	11,304,297
2022-06-23	26.550	26.600	25.950	26.150	22.730	15,140,461
2022-06-22	26.850	26.850	26.250	26.350	22.904	9,578,508
2022-06-21	26.400	26.950	26.200	26.950	23.425	8,732,627
2022-06-20	26.650	26.950	26.000	26.000	22.599	13,034,971
2022-06-17	26.750	26.850	26.400	26.800	23.295	17,668,751
2022-06-16	27.600	27.600	26.900	27.000	23.468	14,769,542
2022-06-15	27.350	27.650	27.200	27.200	23.642	18,391,404
2022-06-14	27.200	27.550	27.200	27.350	23.773	12,690,590
2022-06-13	27.500	27.700	27.350	27.400	23.816	15,768,918
2022-06-10	28.200	28.350	27.950	27.950	24.294	23,540,862
2022-06-09	28.250	28.700	28.200	28.400	24.685	14,806,385
2022-06-08	28.500	28.950	28.450	28.550	24.816	20,561,114
2022-06-07	28.900	29.150	28.800	28.850	25.077	9,683,619
2022-06-06	29.300	29.300	28.950	29.000	25.207	8,324,505
2022-06-02	28.950	29.350	28.850	29.050	25.250	10,916,432
2022-06-01	29.100	29.500	29.000	29.100	25.294	15,182,400
2022-05-31	28.950	29.750	28.800	29.100	25.294	61,458,579
2022-05-30	28.800	29.050	28.600	29.000	25.207	18,474,030
2022-05-27	28.350	28.700	28.350	28.600	24.859	14,538,806
2022-05-26	27.750	28.450	27.700	28.100	24.425	14,147,450
2022-05-25	27.450	28.200	27.300	28.000	24.338	16,495,093
2022-05-24	27.550	27.750	27.200	27.300	23.729	24,586,226
2022-05-23	27.750	27.950	27.550	27.850	24.207	17,920,611
2022-05-20	28.200	28.500	27.750	27.750	24.120	20,600,399
2022-05-19	28.350	28.400	28.100	28.150	24.468	15,219,767
2022-05-18	28.550	29.000	28.500	28.850	25.077	15,374,620
2022-05-17	28.700	28.750	28.350	28.550	24.816	13,685,245

← NewerPage 18 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.