Acer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	28.600	28.800	28.450	28.550	24.816	12,929,310
2022-02-14	28.550	28.700	28.350	28.600	24.859	12,952,265
2022-02-11	29.000	29.000	28.700	28.850	25.077	11,640,306
2022-02-10	29.100	29.200	28.900	29.100	25.294	10,756,288
2022-02-09	28.800	28.950	28.700	28.850	25.077	12,776,622
2022-02-08	28.600	28.950	28.600	28.750	24.990	13,776,835
2022-02-07	28.550	29.000	28.450	28.900	25.120	12,893,218
2022-01-26	28.400	28.750	28.300	28.350	24.642	11,925,093
2022-01-25	29.050	29.200	28.300	28.500	24.772	27,873,820
2022-01-24	29.100	29.450	28.850	29.450	25.598	22,047,400
2022-01-21	30.400	30.400	29.300	29.500	25.641	31,211,293
2022-01-20	30.700	30.850	30.350	30.500	26.511	10,146,031
2022-01-19	30.350	30.900	30.300	30.700	26.685	16,216,885
2022-01-18	30.550	30.750	30.450	30.500	26.511	13,262,968
2022-01-17	30.250	30.450	30.150	30.450	26.467	6,840,967
2022-01-14	30.550	30.550	30.150	30.350	26.380	13,253,481
2022-01-13	30.300	30.750	30.250	30.600	26.598	13,443,350
2022-01-12	30.600	30.650	30.050	30.150	26.206	12,324,780
2022-01-11	30.250	30.650	30.050	30.450	26.467	14,934,457
2022-01-10	30.050	30.250	29.850	30.250	26.293	11,539,174
2022-01-07	30.550	30.600	29.850	30.100	26.163	18,055,127
2022-01-06	30.550	30.800	30.250	30.450	26.467	22,937,666
2022-01-05	30.250	31.150	30.100	31.050	26.989	40,426,120
2022-01-04	30.300	30.450	30.100	30.250	26.293	13,923,150
2022-01-03	30.700	30.750	30.000	30.100	26.163	15,425,120
2021-12-30	30.250	30.500	30.100	30.450	26.467	17,013,612
2021-12-29	30.200	30.350	30.050	30.150	26.206	8,960,697
2021-12-28	30.000	30.200	29.950	30.150	26.206	10,946,184
2021-12-27	29.800	30.000	29.750	29.900	25.989	5,975,666
2021-12-24	30.050	30.050	29.700	29.850	25.946	7,509,421
2021-12-23	30.200	30.250	29.800	29.950	26.033	10,337,462
2021-12-22	30.200	30.400	29.850	30.050	26.120	13,093,126
2021-12-21	30.000	30.200	29.850	30.000	26.076	15,181,700
2021-12-20	29.850	30.150	29.700	30.050	26.120	18,484,185
2021-12-17	29.500	30.000	29.250	30.000	26.076	22,350,662
2021-12-16	29.500	29.850	29.300	29.650	25.772	17,570,600
2021-12-15	28.750	29.200	28.700	29.100	25.294	15,116,664
2021-12-14	29.000	29.050	28.550	28.750	24.990	22,419,208
2021-12-13	29.800	29.950	29.200	29.200	25.381	19,706,958
2021-12-10	30.000	30.300	29.650	29.750	25.859	14,851,121
2021-12-09	29.900	30.500	29.650	30.000	26.076	29,130,415
2021-12-08	30.800	30.900	29.800	29.900	25.989	35,348,911
2021-12-07	29.850	30.800	29.550	30.300	26.337	46,653,569
2021-12-06	30.200	30.200	29.300	29.750	25.859	57,993,636
2021-12-03	28.300	30.400	28.300	30.150	26.206	105,228,619
2021-12-02	28.200	28.450	28.050	28.100	24.425	28,551,915
2021-12-01	28.150	28.300	27.500	28.100	24.425	49,652,291
2021-11-30	28.100	29.000	27.700	27.700	24.077	75,639,984
2021-11-29	27.250	27.850	27.100	27.800	24.164	20,975,921
2021-11-26	27.900	28.150	27.300	27.450	23.860	21,762,726
2021-11-25	27.600	28.150	27.600	27.900	24.251	18,338,763
2021-11-24	26.900	27.550	26.900	27.450	23.860	13,724,585
2021-11-23	27.000	27.100	26.800	26.850	23.338	11,527,809
2021-11-22	27.650	27.650	27.000	27.000	23.468	20,959,854
2021-11-19	27.700	27.800	27.500	27.650	24.033	14,069,575
2021-11-18	27.250	27.700	27.200	27.550	23.947	15,232,750
2021-11-17	27.300	27.400	27.100	27.250	23.686	12,709,525
2021-11-16	27.000	27.300	26.950	27.200	23.642	13,980,372
2021-11-15	27.000	27.100	26.850	27.000	23.468	12,534,256
2021-11-12	26.650	26.900	26.600	26.800	23.295	12,197,150

← NewerPage 20 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.