Acer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	27.200	27.450	27.150	27.250	27.250	13,749,377
2026-04-27	27.500	27.550	27.100	27.200	27.200	16,712,223
2026-04-24	27.500	27.750	27.200	27.650	27.650	24,041,517
2026-04-23	28.550	28.800	27.150	27.450	27.450	41,146,887
2026-04-22	28.400	28.400	28.000	28.300	28.300	32,630,510
2026-04-21	28.700	28.700	28.300	28.400	28.400	27,364,358
2026-04-20	29.200	29.200	28.450	28.550	28.550	28,534,904
2026-04-17	28.600	28.850	28.200	28.700	28.700	41,857,839
2026-04-16	27.750	28.650	27.750	28.400	28.400	43,892,836
2026-04-15	27.450	27.900	27.350	27.500	27.500	26,459,888
2026-04-14	27.400	27.550	27.250	27.250	27.250	15,351,195
2026-04-13	27.200	27.350	27.050	27.100	27.100	10,355,684
2026-04-10	27.350	27.550	27.150	27.200	27.200	16,022,228
2026-04-09	27.500	27.500	27.000	27.100	27.100	12,069,131
2026-04-08	27.250	27.450	27.200	27.450	27.450	12,121,348
2026-04-07	27.250	27.250	26.850	27.000	27.000	8,275,551
2026-04-02	27.450	27.550	27.050	27.050	27.050	10,578,421
2026-04-01	27.700	27.700	27.150	27.300	27.300	14,383,648
2026-03-31	27.000	27.500	26.850	27.250	27.250	20,141,366
2026-03-30	26.950	27.150	26.700	27.000	27.000	12,334,633
2026-03-27	27.250	27.500	26.850	27.400	27.400	18,337,078
2026-03-26	27.200	27.550	27.200	27.350	27.350	17,172,639
2026-03-25	27.500	27.700	27.000	27.100	27.100	14,795,423
2026-03-24	27.400	27.550	26.700	27.150	27.150	15,754,222
2026-03-23	27.300	27.300	26.800	27.000	27.000	25,514,535
2026-03-20	28.650	28.750	27.800	27.800	27.800	34,396,052
2026-03-19	28.650	29.150	28.300	28.350	28.350	45,599,844
2026-03-18	27.700	29.450	27.700	28.900	28.900	112,884,853
2026-03-17	27.400	27.650	27.250	27.450	27.450	18,302,368
2026-03-16	27.350	27.450	27.000	27.150	27.150	15,337,898
2026-03-13	27.750	27.750	27.100	27.350	27.350	27,051,044
2026-03-12	27.800	28.400	27.500	27.900	27.900	35,960,065
2026-03-11	26.800	28.200	26.800	27.600	27.600	55,414,138
2026-03-10	26.850	26.950	26.200	26.600	26.600	15,405,006
2026-03-09	25.950	26.450	25.650	26.200	26.200	19,628,719
2026-03-06	26.550	27.000	26.250	26.900	26.900	17,105,693
2026-03-05	26.350	26.750	26.100	26.700	26.700	21,703,936
2026-03-04	26.300	26.400	25.600	25.850	25.850	28,000,669
2026-03-03	27.100	27.100	26.300	26.700	26.700	28,961,950
2026-03-02	26.900	27.350	26.800	27.100	27.100	21,837,032
2026-02-26	27.400	27.700	27.200	27.400	27.400	30,242,147
2026-02-25	27.150	27.450	26.900	27.350	27.350	35,108,423
2026-02-24	26.500	27.150	26.500	27.050	27.050	28,795,329
2026-02-23	26.950	26.950	26.100	26.550	26.550	37,502,575
2026-02-11	27.150	27.450	26.900	27.100	27.100	22,354,558
2026-02-10	26.800	27.750	26.800	27.050	27.050	44,587,503
2026-02-09	26.950	27.050	26.450	26.500	26.500	21,075,886
2026-02-06	26.750	26.750	26.150	26.550	26.550	21,621,517
2026-02-05	27.000	28.150	26.700	26.850	26.850	69,106,248
2026-02-04	26.150	27.400	26.000	26.950	26.950	49,659,111
2026-02-03	26.700	27.550	26.100	26.200	26.200	103,797,037
2026-02-02	26.000	27.600	25.950	27.200	27.200	214,898,181
2026-01-30	25.700	25.750	25.050	25.100	25.100	40,532,790
2026-01-29	25.800	25.900	25.550	25.700	25.700	15,814,505
2026-01-28	25.700	25.850	25.450	25.550	25.550	26,848,720
2026-01-27	26.200	26.250	25.650	25.650	25.650	31,710,489
2026-01-26	26.500	26.500	26.000	26.150	26.150	33,023,985
2026-01-23	26.750	27.050	26.300	26.600	26.600	26,718,377
2026-01-22	26.450	26.900	26.350	26.450	26.450	23,536,947
2026-01-21	26.600	26.800	26.050	26.150	26.150	35,942,358

← NewerPage 3 of 21 · 1,220 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.