Acer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	27.250	27.250	26.700	26.750	26.750	31,042,727
2026-01-19	27.150	27.450	26.850	27.300	27.300	27,159,058
2026-01-16	27.300	27.600	27.100	27.150	27.150	23,678,651
2026-01-15	27.500	27.500	26.900	27.100	27.100	29,236,400
2026-01-14	26.550	27.650	26.500	27.550	27.550	55,979,255
2026-01-13	26.900	27.100	26.300	26.350	26.350	32,223,384
2026-01-12	26.300	27.000	26.250	26.850	26.850	41,945,585
2026-01-09	26.500	26.550	25.850	26.250	26.250	22,004,050
2026-01-08	27.150	27.150	26.250	26.350	26.350	31,531,450
2026-01-07	26.350	27.300	26.200	27.050	27.050	69,573,203
2026-01-06	26.550	26.600	26.200	26.200	26.200	27,857,416
2026-01-05	26.600	26.950	26.250	26.600	26.600	39,433,617
2026-01-02	26.400	26.600	26.000	26.400	26.400	42,026,897
2025-12-31	26.600	26.600	25.800	26.400	26.400	58,186,480
2025-12-30	25.300	27.100	25.000	26.700	26.700	71,026,557
2025-12-29	25.300	25.500	25.200	25.350	25.350	9,858,051
2025-12-26	25.400	25.600	25.200	25.200	25.200	13,104,638
2025-12-24	25.700	25.700	25.250	25.250	25.250	17,120,142
2025-12-23	26.150	26.150	25.600	25.600	25.600	18,447,002
2025-12-22	26.150	26.300	25.950	26.100	26.100	10,924,738
2025-12-19	25.850	26.050	25.650	25.900	25.900	14,086,895
2025-12-18	26.050	26.100	25.700	25.700	25.700	16,864,806
2025-12-17	26.750	27.100	26.000	26.050	26.050	23,837,634
2025-12-16	26.700	26.700	26.300	26.450	26.450	17,633,078
2025-12-15	26.500	26.900	26.400	26.700	26.700	15,676,618
2025-12-12	26.550	26.850	26.400	26.600	26.600	16,783,023
2025-12-11	26.550	26.600	26.200	26.500	26.500	22,649,436
2025-12-10	26.900	27.000	26.450	26.450	26.450	20,294,052
2025-12-09	27.000	27.150	26.450	26.800	26.800	29,527,359
2025-12-08	27.000	27.000	26.700	26.700	26.700	21,976,465
2025-12-05	27.500	27.500	27.000	27.050	27.050	27,974,663
2025-12-04	27.950	28.000	27.450	27.500	27.500	16,472,260
2025-12-03	27.450	27.950	27.400	27.700	27.700	16,714,704
2025-12-02	27.500	27.600	27.200	27.350	27.350	21,220,878
2025-12-01	27.250	27.600	27.200	27.300	27.300	14,029,029
2025-11-28	27.300	27.400	27.150	27.250	27.250	14,227,459
2025-11-27	27.400	27.700	27.200	27.250	27.250	20,038,747
2025-11-26	27.350	27.850	27.250	27.300	27.300	13,934,385
2025-11-25	27.450	27.900	27.050	27.150	27.150	25,477,995
2025-11-24	28.300	28.450	27.500	27.500	27.500	354,154,951
2025-11-21	27.800	28.750	27.650	27.950	27.950	17,782,792
2025-11-20	27.850	28.300	27.650	28.250	28.250	11,655,495
2025-11-19	27.600	27.950	27.400	27.400	27.400	19,100,085
2025-11-18	28.150	28.300	27.800	27.800	27.800	22,329,750
2025-11-17	29.050	29.050	28.650	28.650	28.650	15,604,339
2025-11-14	29.550	29.550	29.050	29.050	29.050	20,329,576
2025-11-13	30.000	30.100	29.700	29.700	29.700	13,693,186
2025-11-12	29.700	30.350	29.600	29.900	29.900	17,024,741
2025-11-11	29.900	30.150	29.600	29.600	29.600	13,935,695
2025-11-10	30.400	30.500	29.800	29.850	29.850	13,753,589
2025-11-07	30.400	30.550	30.000	30.150	30.150	17,195,073
2025-11-06	30.200	30.950	30.100	30.900	30.900	25,588,646
2025-11-05	29.500	30.100	29.100	30.100	30.100	14,459,163
2025-11-04	30.300	30.350	29.600	29.600	29.600	17,813,648
2025-11-03	30.150	30.650	29.950	30.300	30.300	9,176,385
2025-10-31	30.600	30.600	30.000	30.050	30.050	12,318,088
2025-10-30	30.400	30.600	30.100	30.550	30.550	12,647,899
2025-10-29	30.950	31.400	30.300	30.300	30.300	19,740,344
2025-10-28	30.950	30.950	30.500	30.800	30.800	11,200,509
2025-10-27	31.450	31.600	30.800	30.800	30.800	14,904,326

← NewerPage 4 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.