Acer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	31.350	31.600	30.950	31.050	31.050	12,993,043
2025-10-22	31.000	31.500	30.800	31.500	31.500	15,007,529
2025-10-21	31.650	31.700	31.300	31.300	31.300	15,673,072
2025-10-20	31.100	31.550	30.800	31.350	31.350	23,455,904
2025-10-17	30.600	31.200	30.550	30.650	30.650	15,411,513
2025-10-16	30.500	30.900	30.350	30.600	30.600	12,321,537
2025-10-15	30.100	30.400	29.800	30.400	30.400	11,440,762
2025-10-14	30.350	30.700	29.750	29.800	29.800	16,196,627
2025-10-13	29.500	30.400	29.000	30.200	30.200	20,464,760
2025-10-09	30.350	30.500	29.950	29.950	29.950	11,426,147
2025-10-08	30.150	30.250	29.900	30.200	30.200	11,598,310
2025-10-07	30.150	30.600	30.100	30.200	30.200	14,563,954
2025-10-03	30.050	30.250	29.950	30.150	30.150	10,208,107
2025-10-02	30.400	30.650	29.950	30.000	30.000	18,542,153
2025-10-01	31.150	31.150	30.250	30.250	30.250	15,414,504
2025-09-30	31.000	31.150	30.600	30.950	30.950	13,591,080
2025-09-29	30.750	30.750	30.750	30.750	30.750	0
2025-09-26	31.800	31.800	30.550	30.750	30.750	17,654,496
2025-09-25	31.450	32.100	31.450	31.750	31.750	27,497,672
2025-09-24	31.200	31.600	31.100	31.200	31.200	19,362,662
2025-09-23	31.250	31.300	31.000	31.200	31.200	13,746,946
2025-09-22	31.450	31.500	31.000	31.300	31.300	14,385,047
2025-09-19	31.600	31.650	31.050	31.300	31.300	20,212,304
2025-09-18	31.100	31.850	31.100	31.350	31.350	16,440,556
2025-09-17	31.250	31.600	30.900	30.900	30.900	12,220,112
2025-09-16	31.200	31.550	30.950	31.200	31.200	9,526,478
2025-09-15	31.300	31.550	30.900	30.950	30.950	12,294,952
2025-09-12	30.500	31.350	30.450	31.300	31.300	20,005,727
2025-09-11	31.250	31.250	30.250	30.250	30.250	20,059,711
2025-09-10	31.550	31.550	31.100	31.200	31.200	16,813,024
2025-09-09	31.950	32.150	31.050	31.350	31.350	23,844,716
2025-09-08	33.000	33.200	31.900	31.900	31.900	27,320,245
2025-09-05	35.600	35.600	33.250	33.400	33.400	110,982,817
2025-09-04	32.450	32.450	32.450	32.450	32.450	29,269,031
2025-09-03	28.700	29.900	28.700	29.500	29.500	10,063,804
2025-09-02	29.100	29.200	28.600	28.700	28.700	10,104,937
2025-09-01	29.500	29.550	28.950	29.050	29.050	12,575,512
2025-08-29	30.000	30.050	29.550	29.550	29.550	13,564,901
2025-08-28	30.650	30.650	29.950	29.950	29.950	12,987,301
2025-08-27	31.000	31.050	30.400	30.600	30.600	14,708,371
2025-08-26	30.100	31.050	29.950	31.050	31.050	36,838,551
2025-08-25	30.100	30.300	29.900	29.950	29.950	8,624,964
2025-08-22	29.850	30.100	29.550	29.750	29.750	9,208,447
2025-08-21	29.500	29.900	29.350	29.750	29.750	6,936,468
2025-08-20	29.500	29.550	29.150	29.350	29.350	9,385,478
2025-08-19	29.250	29.550	29.100	29.350	29.350	7,626,423
2025-08-18	29.350	29.550	29.200	29.250	29.250	9,190,730
2025-08-15	29.700	29.750	29.250	29.350	29.350	11,944,773
2025-08-14	29.950	30.100	29.600	29.600	29.600	10,067,876
2025-08-13	30.000	30.150	29.600	29.750	29.750	16,470,973
2025-08-12	29.800	29.950	29.650	29.750	29.750	13,086,197
2025-08-11	30.050	30.100	29.650	29.950	29.950	14,882,242
2025-08-08	31.750	31.800	30.300	30.300	30.300	28,183,219
2025-08-07	32.150	32.350	31.650	31.750	31.750	7,421,894
2025-08-06	32.500	32.500	32.000	32.150	32.150	5,971,566
2025-08-05	32.100	32.500	32.000	32.500	32.500	6,677,261
2025-08-04	31.800	32.050	31.500	32.000	32.000	4,332,635
2025-08-01	31.700	32.300	31.450	32.050	32.050	5,990,661
2025-07-31	32.100	32.600	32.050	32.150	32.150	9,517,917
2025-07-30	31.900	32.450	31.750	32.150	32.150	7,442,975

← NewerPage 5 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.