Acer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	33.800	34.300	33.450	33.600	33.600	11,665,266
2025-05-02	34.500	34.650	33.900	34.050	34.050	16,679,881
2025-04-30	34.000	34.950	33.800	34.900	34.900	13,444,349
2025-04-29	33.150	34.000	33.100	34.000	34.000	9,249,145
2025-04-28	33.000	33.200	32.850	33.100	33.100	7,515,438
2025-04-25	32.800	33.450	32.800	32.850	32.850	12,502,286
2025-04-24	31.600	32.800	31.500	32.800	32.800	19,124,049
2025-04-23	31.950	32.100	31.450	32.000	32.000	18,191,914
2025-04-22	31.400	31.700	30.900	31.400	31.400	12,914,269
2025-04-21	31.500	31.850	31.300	31.500	31.500	12,387,651
2025-04-18	30.800	31.500	30.800	31.450	31.450	12,174,767
2025-04-17	30.750	31.250	30.500	31.150	31.150	9,788,454
2025-04-16	31.050	31.250	30.700	30.950	30.950	15,904,055
2025-04-15	30.600	32.050	30.450	31.600	31.600	28,471,194
2025-04-14	30.450	32.400	30.450	30.950	30.950	36,121,059
2025-04-11	28.600	30.600	28.100	30.600	30.600	21,578,218
2025-04-10	29.750	29.750	29.750	29.750	29.750	8,029,219
2025-04-09	27.350	28.900	27.050	27.050	27.050	35,515,458
2025-04-08	30.050	30.950	30.050	30.050	30.050	26,066,213
2025-04-07	33.350	33.350	33.350	33.350	33.350	2,821,308
2025-04-02	36.650	37.100	36.400	37.050	37.050	7,317,777
2025-04-01	35.550	37.000	35.550	37.000	37.000	9,859,882
2025-03-31	36.000	36.250	35.150	35.450	35.450	26,212,152
2025-03-28	37.900	38.100	37.450	37.550	37.550	9,237,898
2025-03-27	37.900	37.950	37.650	37.950	37.950	7,125,489
2025-03-26	38.000	38.200	37.800	38.150	38.150	9,408,047
2025-03-25	38.200	38.300	37.700	37.750	37.750	8,830,228
2025-03-24	38.300	38.300	37.750	37.750	37.750	9,361,333
2025-03-21	38.800	38.800	38.000	38.300	38.300	16,800,853
2025-03-20	38.650	39.000	38.550	38.700	38.700	7,629,197
2025-03-19	39.050	39.100	38.400	38.400	38.400	10,557,736
2025-03-18	38.550	39.250	38.550	39.150	39.150	12,217,216
2025-03-17	38.050	38.750	38.050	38.250	38.250	7,968,077
2025-03-14	38.200	38.500	37.750	37.950	37.950	10,966,041
2025-03-13	38.400	38.400	37.700	37.800	37.800	7,596,923
2025-03-12	38.700	39.050	37.900	38.000	38.000	14,381,738
2025-03-11	37.100	38.400	36.900	38.300	38.300	13,518,522
2025-03-10	38.400	38.450	37.700	37.700	37.700	8,895,722
2025-03-07	38.250	38.600	38.100	38.200	38.200	5,448,626
2025-03-06	38.300	38.950	38.200	38.250	38.250	8,683,044
2025-03-05	38.300	38.600	38.000	38.000	38.000	8,493,058
2025-03-04	38.000	38.550	37.750	38.200	38.200	8,883,464
2025-03-03	38.650	38.900	38.400	38.400	38.400	7,744,277
2025-02-27	39.900	39.950	38.850	39.150	39.150	20,129,658
2025-02-26	39.600	40.000	39.400	39.850	39.850	6,913,256
2025-02-25	39.650	40.100	39.450	39.650	39.650	7,422,664
2025-02-24	40.550	40.700	39.850	39.900	39.900	12,512,749
2025-02-21	39.700	40.500	39.700	40.500	40.500	15,734,307
2025-02-20	39.600	39.950	39.400	39.700	39.700	6,522,574
2025-02-19	39.450	39.950	39.300	39.550	39.550	7,840,312
2025-02-18	39.900	40.450	39.250	39.450	39.450	23,574,458
2025-02-17	39.800	39.800	39.400	39.550	39.550	6,282,829
2025-02-14	39.200	39.800	38.950	39.400	39.400	10,497,424
2025-02-13	38.550	39.650	38.300	39.100	39.100	13,572,280
2025-02-12	38.000	38.600	38.000	38.200	38.200	8,254,686
2025-02-11	38.350	38.500	37.700	37.800	37.800	9,328,697
2025-02-10	38.500	38.600	38.150	38.150	38.150	5,659,113
2025-02-07	38.600	38.900	38.600	38.700	38.700	6,271,049
2025-02-06	38.350	38.800	38.150	38.600	38.600	9,824,128
2025-02-05	38.350	38.600	38.000	38.200	38.200	8,658,206

← NewerPage 7 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.