Acer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	28.500	28.800	28.150	28.700	24.946	18,995,932
2022-05-13	28.100	28.500	27.750	28.350	24.642	28,013,496
2022-05-12	27.900	28.100	27.300	27.350	23.773	13,354,799
2022-05-11	27.600	28.050	27.400	28.050	24.381	14,312,740
2022-05-10	27.250	28.100	27.200	28.000	24.338	13,473,801
2022-05-09	27.850	27.900	27.400	27.450	23.860	12,253,184
2022-05-06	27.700	28.400	27.650	28.250	24.555	11,013,857
2022-05-05	28.800	28.850	28.450	28.550	24.816	9,063,267
2022-05-04	28.150	28.600	27.950	28.550	24.816	12,764,548
2022-05-03	27.500	28.050	27.500	28.000	24.338	5,585,575
2022-04-29	27.900	27.950	27.550	27.600	23.990	10,707,090
2022-04-28	27.000	27.700	26.950	27.700	24.077	12,201,115
2022-04-27	27.100	27.100	26.650	26.850	23.338	15,658,535
2022-04-26	27.250	27.500	27.100	27.450	23.860	13,526,734
2022-04-25	27.500	27.550	27.000	27.100	23.555	20,841,946
2022-04-22	27.900	28.150	27.850	27.900	24.251	15,257,615
2022-04-21	28.300	28.500	28.100	28.100	24.425	15,018,341
2022-04-20	28.400	28.400	28.150	28.200	24.512	13,496,764
2022-04-19	28.400	28.550	28.200	28.200	24.512	13,195,351
2022-04-18	28.000	28.550	27.900	28.400	24.685	12,003,286
2022-04-15	28.300	28.350	28.050	28.100	24.425	11,249,495
2022-04-14	28.400	28.500	28.200	28.450	24.729	13,025,073
2022-04-13	28.350	28.600	28.250	28.400	24.685	9,041,501
2022-04-12	28.800	28.800	28.000	28.100	24.425	19,540,899
2022-04-11	29.050	29.200	28.600	28.850	25.077	11,204,699
2022-04-08	28.550	29.100	28.500	29.000	25.207	9,545,111
2022-04-07	29.000	29.100	28.300	28.300	24.598	25,238,837
2022-04-06	29.400	29.450	29.100	29.300	25.468	14,952,581
2022-04-01	29.750	29.800	29.300	29.650	25.772	10,465,462
2022-03-31	30.250	30.300	29.950	29.950	26.033	9,306,524
2022-03-30	30.300	30.350	30.000	30.250	26.293	9,299,406
2022-03-29	30.250	30.350	30.000	30.050	26.120	5,515,226
2022-03-28	30.000	30.150	29.650	30.050	26.120	11,584,066
2022-03-25	30.150	30.400	30.050	30.150	26.206	13,358,659
2022-03-24	30.600	30.700	30.300	30.300	26.337	10,737,102
2022-03-23	30.700	30.950	30.600	30.750	26.728	16,718,215
2022-03-22	30.400	30.650	30.150	30.600	26.598	14,443,302
2022-03-21	30.300	30.550	30.150	30.300	26.337	15,683,871
2022-03-18	29.550	30.300	29.500	30.300	26.337	36,435,737
2022-03-17	29.850	29.850	29.250	29.650	25.772	33,027,012
2022-03-16	29.850	29.850	29.150	29.700	25.815	28,513,011
2022-03-15	29.000	29.250	28.750	29.050	25.250	13,839,896
2022-03-14	28.700	29.350	28.300	29.250	25.424	17,530,466
2022-03-11	28.250	28.800	28.050	28.800	25.033	10,716,644
2022-03-10	28.000	28.700	27.950	28.550	24.816	14,127,081
2022-03-09	27.450	27.800	26.950	27.550	23.947	18,121,724
2022-03-08	27.000	27.500	26.500	27.200	23.642	22,708,100
2022-03-07	28.400	28.450	27.250	27.550	23.947	29,111,435
2022-03-04	28.750	29.100	28.650	28.700	24.946	15,567,150
2022-03-03	29.200	29.350	28.900	29.000	25.207	12,741,637
2022-03-02	28.800	29.100	28.750	29.050	25.250	10,358,851
2022-03-01	28.700	29.250	28.550	29.100	25.294	15,964,131
2022-02-25	28.600	29.000	28.400	28.800	25.033	45,563,696
2022-02-24	29.600	29.600	28.800	28.900	25.120	28,954,024
2022-02-23	29.750	30.000	29.750	30.000	26.076	10,808,183
2022-02-22	30.000	30.150	29.300	29.700	25.815	21,975,361
2022-02-21	29.900	30.250	29.750	30.150	26.206	11,428,853
2022-02-18	29.700	30.300	29.400	30.050	26.120	24,969,876
2022-02-17	28.950	29.900	28.950	29.900	25.989	26,939,033
2022-02-16	28.950	29.000	28.750	28.900	25.120	11,529,206

← NewerPage 19 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.