Acer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	32.350	32.450	31.750	31.850	31.850	7,546,448
2025-07-28	32.000	32.650	31.950	32.400	32.400	14,708,353
2025-07-25	31.500	31.900	31.500	31.900	31.900	10,375,139
2025-07-24	31.350	31.550	31.050	31.500	31.500	7,607,226
2025-07-23	30.400	31.350	30.400	31.200	31.200	10,312,795
2025-07-22	31.550	31.550	30.300	30.300	30.300	14,821,491
2025-07-21	30.950	31.600	30.900	31.300	31.300	15,119,099
2025-07-18	31.150	31.350	30.950	30.950	30.950	12,759,455
2025-07-17	30.900	31.050	30.600	30.850	30.850	15,215,322
2025-07-16	30.800	30.900	30.500	30.800	30.800	14,746,376
2025-07-15	30.100	30.800	30.100	30.800	30.800	14,465,575
2025-07-14	30.250	30.300	29.850	30.150	30.150	8,611,406
2025-07-11	29.750	30.550	29.750	30.250	30.250	13,195,320
2025-07-10	30.000	30.050	29.350	29.600	29.600	14,011,671
2025-07-09	29.450	29.800	29.100	29.750	29.750	12,320,185
2025-07-08	30.000	30.000	29.200	29.300	29.300	13,523,974
2025-07-07	30.100	30.300	29.550	30.000	30.000	14,203,094
2025-07-04	31.000	31.050	29.950	29.950	29.950	18,950,247
2025-07-03	30.800	31.050	30.500	30.800	30.800	19,641,388
2025-07-02	30.150	30.600	30.050	30.600	30.600	19,683,911
2025-07-01	30.300	30.800	29.850	29.950	29.950	52,079,331
2025-06-30	30.900	31.000	30.100	30.300	30.300	51,865,809
2025-06-27	31.350	31.500	30.600	30.900	30.900	20,078,171
2025-06-26	31.400	31.600	31.150	31.150	31.150	17,115,600
2025-06-25	31.900	32.000	31.100	31.400	31.400	17,149,416
2025-06-24	31.900	32.050	31.550	31.700	31.700	15,667,257
2025-06-23	31.150	31.450	30.900	31.100	31.100	19,242,312
2025-06-20	32.150	32.550	31.500	31.600	31.600	25,816,511
2025-06-19	33.500	33.500	32.050	32.150	32.150	25,217,348
2025-06-18	35.550	35.600	35.000	35.200	33.500	14,447,389
2025-06-17	36.200	36.250	35.300	35.550	33.833	16,833,979
2025-06-16	36.400	36.400	35.750	36.200	34.452	8,061,014
2025-06-13	36.050	36.450	35.900	36.400	34.642	11,606,425
2025-06-12	36.700	36.700	36.100	36.150	36.150	6,541,222
2025-06-11	36.500	36.900	36.050	36.300	36.300	7,938,116
2025-06-10	36.150	36.500	36.050	36.350	36.350	8,339,541
2025-06-09	36.400	36.550	36.100	36.400	36.400	7,304,303
2025-06-06	36.100	36.200	35.750	36.200	36.200	5,964,405
2025-06-05	35.350	35.950	35.300	35.950	35.950	5,753,598
2025-06-04	35.000	35.500	35.000	35.300	35.300	9,561,842
2025-06-03	34.550	35.000	34.500	35.000	35.000	11,219,705
2025-06-02	34.250	34.550	34.000	34.450	34.450	9,095,234
2025-05-29	35.150	35.400	34.700	34.700	34.700	17,054,015
2025-05-28	35.200	35.450	35.000	35.150	35.150	5,901,546
2025-05-27	35.200	35.600	34.900	34.900	34.900	7,138,830
2025-05-26	35.200	35.800	35.150	35.200	35.200	7,782,335
2025-05-23	35.500	35.750	35.150	35.150	35.150	6,856,694
2025-05-22	35.400	35.650	35.350	35.500	35.500	5,588,945
2025-05-21	35.900	36.050	35.600	35.750	35.750	9,107,495
2025-05-20	36.500	36.600	35.850	36.050	36.050	8,058,236
2025-05-19	36.350	36.800	36.150	36.350	36.350	9,619,050
2025-05-16	35.600	36.200	35.500	36.200	36.200	11,484,355
2025-05-15	35.200	35.700	35.000	35.300	35.300	9,418,317
2025-05-14	34.700	35.150	34.650	35.150	35.150	9,325,017
2025-05-13	34.950	35.150	34.250	34.500	34.500	8,807,060
2025-05-12	34.450	34.700	34.250	34.600	34.600	5,923,760
2025-05-09	33.800	34.500	33.450	34.100	34.100	10,775,820
2025-05-08	34.050	34.650	33.950	34.500	34.500	7,499,601
2025-05-07	34.150	34.400	33.900	34.050	34.050	5,468,267
2025-05-06	33.600	34.100	33.250	33.900	33.900	9,313,311

← NewerPage 6 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.