Acer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	30.550	31.050	30.450	30.550	30.550	22,475,284
2026-07-21	29.850	30.400	29.500	30.200	30.200	21,749,358
2026-07-20	30.000	30.200	28.650	29.250	29.250	24,900,243
2026-07-17	30.500	30.550	29.500	29.600	29.600	37,309,126
2026-07-16	30.900	31.200	30.550	30.750	30.750	31,324,805
2026-07-15	30.900	31.200	30.450	31.050	31.050	45,828,376
2026-07-14	31.950	31.950	29.900	30.750	30.750	41,529,145
2026-07-13	32.750	33.100	31.700	31.950	31.950	27,664,173
2026-07-10	32.500	32.500	32.500	32.500	32.500	0
2026-07-09	32.800	33.750	32.500	32.500	32.500	52,158,200
2026-07-08	32.200	33.100	32.000	32.300	32.300	49,181,448
2026-07-07	33.150	33.150	31.900	32.000	32.000	23,860,450
2026-07-06	33.100	33.650	32.500	32.800	32.800	29,191,300
2026-07-03	32.000	32.900	31.800	32.900	32.900	29,559,429
2026-07-02	32.000	32.200	31.650	32.000	32.000	24,037,720
2026-07-01	33.500	34.100	32.000	32.100	32.100	38,035,039
2026-06-30	32.600	33.400	32.200	33.100	33.100	38,660,585
2026-06-29	32.650	33.250	31.750	32.200	32.200	31,045,993
2026-06-26	33.550	33.550	31.800	31.900	31.900	44,435,908
2026-06-25	34.600	35.050	33.700	33.800	33.800	24,595,121
2026-06-24	33.300	34.500	33.050	34.200	34.200	33,709,512
2026-06-23	34.100	34.300	33.100	33.400	33.400	42,586,389
2026-06-22	34.650	34.900	34.000	34.000	34.000	38,013,553
2026-06-18	35.050	35.300	34.350	34.400	34.400	46,861,255
2026-06-17	35.500	36.000	34.300	35.000	35.000	107,060,090
2026-06-16	39.250	39.250	37.850	38.900	37.600	44,037,891
2026-06-15	37.750	39.400	37.200	38.450	37.165	64,401,638
2026-06-12	38.000	38.500	36.550	36.700	35.474	42,048,513
2026-06-11	35.800	36.950	35.100	36.900	35.667	52,231,251
2026-06-10	36.600	37.800	36.150	36.200	36.200	53,822,508
2026-06-09	35.400	36.950	35.000	36.950	36.950	49,278,366
2026-06-08	34.600	35.700	34.600	35.300	35.300	70,326,114
2026-06-05	38.100	38.700	37.050	38.400	38.400	86,425,833
2026-06-04	42.400	42.600	39.100	39.100	39.100	195,216,202
2026-06-03	44.000	44.200	41.800	43.400	43.400	300,946,992
2026-06-02	42.550	42.550	41.600	42.550	42.550	216,763,147
2026-06-01	38.700	38.700	38.700	38.700	38.700	27,106,238
2026-05-29	33.800	35.200	33.550	35.200	35.200	75,054,110
2026-05-28	31.800	33.400	31.800	32.000	32.000	77,280,707
2026-05-27	32.100	32.400	31.200	31.400	31.400	61,498,315
2026-05-26	34.250	34.250	31.200	31.900	31.900	119,775,580
2026-05-25	31.800	32.500	30.850	32.500	32.500	95,113,923
2026-05-22	28.600	29.950	28.500	29.550	29.550	69,871,882
2026-05-21	27.650	28.700	27.650	28.400	28.400	41,064,729
2026-05-20	27.800	27.950	27.450	27.450	27.450	12,651,065
2026-05-19	27.600	28.600	27.500	27.750	27.750	23,201,239
2026-05-18	27.650	27.650	27.250	27.400	27.400	17,287,465
2026-05-15	28.000	28.150	27.600	27.700	27.700	22,821,520
2026-05-14	28.500	28.700	27.800	28.000	28.000	21,496,619
2026-05-13	28.300	28.550	27.900	28.300	28.300	18,420,656
2026-05-12	28.950	29.050	28.200	28.300	28.300	26,868,543
2026-05-11	28.200	29.100	27.750	28.800	28.800	46,675,790
2026-05-08	28.100	28.600	27.800	27.800	27.800	29,421,366
2026-05-07	28.150	28.250	27.900	28.100	28.100	21,962,553
2026-05-06	27.900	28.100	27.550	28.100	28.100	24,485,207
2026-05-05	28.050	28.200	27.650	27.750	27.750	18,904,713
2026-05-04	27.850	28.300	27.750	28.050	28.050	22,521,375
2026-04-30	27.350	28.050	27.350	27.600	27.600	21,574,426
2026-04-29	27.300	27.450	27.150	27.350	27.350	9,823,456
2026-04-28	27.200	27.450	27.150	27.250	27.250	13,749,377

← NewerPage 2 of 3 · 126 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.