Acer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	38.100	40.000	38.000	38.000	38.000	25,291,023
2025-02-03	37.200	38.800	37.200	38.650	38.650	24,679,014
2025-01-22	37.550	37.700	37.200	37.200	37.200	10,043,573
2025-01-21	37.600	37.900	37.400	37.550	37.550	5,394,545
2025-01-20	37.650	37.850	37.350	37.400	37.400	5,389,629
2025-01-17	37.200	37.900	36.900	37.550	37.550	8,767,138
2025-01-16	37.550	38.100	37.000	37.000	37.000	11,394,675
2025-01-15	36.850	37.200	36.700	36.800	36.800	7,813,047
2025-01-14	36.600	36.800	36.250	36.700	36.700	6,768,136
2025-01-13	37.000	37.050	36.100	36.300	36.300	13,309,249
2025-01-10	37.250	37.900	37.050	37.150	37.150	8,851,894
2025-01-09	38.300	38.450	37.350	37.400	37.400	9,446,840
2025-01-08	38.200	38.700	38.150	38.300	38.300	7,551,684
2025-01-07	39.100	39.100	38.200	38.200	38.200	12,996,573
2025-01-06	39.300	39.650	38.850	38.850	38.850	10,317,501
2025-01-03	40.600	40.600	39.000	39.000	39.000	22,036,996
2025-01-02	39.650	40.950	39.050	40.950	40.950	33,326,063
2024-12-31	39.300	40.300	38.900	39.800	39.800	32,660,666
2024-12-30	38.400	39.500	38.000	39.400	39.400	27,156,505
2024-12-27	38.600	38.800	38.100	38.600	38.600	5,475,601
2024-12-26	39.200	39.350	38.600	38.600	38.600	10,383,715
2024-12-25	38.600	39.050	38.400	39.000	39.000	13,851,752
2024-12-24	38.200	38.700	38.200	38.300	38.300	13,522,358
2024-12-23	37.800	38.000	37.550	38.000	38.000	11,098,862
2024-12-20	37.050	37.650	36.900	37.200	37.200	13,252,961
2024-12-19	36.800	37.300	36.700	37.150	37.150	8,520,619
2024-12-18	36.500	37.700	36.500	37.600	37.600	11,699,300
2024-12-17	36.700	37.100	36.450	36.450	36.450	13,212,349
2024-12-16	36.900	37.550	36.600	36.700	36.700	11,077,547
2024-12-13	37.500	37.550	36.850	36.850	36.850	24,266,469
2024-12-12	39.000	39.100	38.150	38.150	38.150	9,356,278
2024-12-11	38.900	39.400	38.650	38.650	38.650	9,550,090
2024-12-10	40.050	40.250	39.000	39.000	39.000	16,862,891
2024-12-09	38.700	39.900	38.700	39.500	39.500	18,383,693
2024-12-06	38.450	38.850	38.250	38.550	38.550	8,832,989
2024-12-05	38.500	38.600	38.300	38.300	38.300	8,372,583
2024-12-04	38.150	38.650	38.050	38.650	38.650	11,155,127
2024-12-03	38.850	38.950	38.150	38.250	38.250	14,689,857
2024-12-02	38.050	38.550	38.050	38.450	38.450	8,319,979
2024-11-29	37.500	38.150	37.300	37.850	37.850	8,856,944
2024-11-28	37.950	38.100	37.600	37.750	37.750	9,486,587
2024-11-27	38.650	38.750	37.900	37.900	37.900	15,402,789
2024-11-26	38.000	38.800	37.700	38.750	38.750	13,174,491
2024-11-25	37.400	38.100	37.400	38.100	38.100	21,828,744
2024-11-22	37.450	37.650	37.050	37.050	37.050	10,003,753
2024-11-21	37.650	37.650	37.050	37.150	37.150	19,163,044
2024-11-20	38.050	38.250	37.700	37.800	37.800	11,277,849
2024-11-19	37.750	38.350	37.700	38.000	38.000	10,064,802
2024-11-18	38.000	38.550	37.650	37.650	37.650	11,298,807
2024-11-15	37.650	38.450	37.650	38.000	38.000	9,713,291
2024-11-14	38.200	38.450	37.500	37.550	37.550	18,381,574
2024-11-13	38.150	38.800	38.050	38.250	38.250	13,232,708
2024-11-12	39.200	39.250	38.400	38.400	38.400	21,920,689
2024-11-11	40.000	40.150	39.350	39.600	39.600	24,888,433
2024-11-08	42.050	42.100	40.350	40.400	40.400	25,269,450
2024-11-07	40.800	41.950	40.750	41.900	41.900	11,031,904
2024-11-06	41.150	41.900	41.100	41.100	41.100	14,223,662
2024-11-05	40.050	40.950	40.000	40.950	40.950	10,492,398
2024-11-04	40.050	40.300	39.900	40.100	40.100	7,196,186
2024-11-01	39.900	40.200	39.250	40.050	40.050	18,826,616

← NewerPage 8 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.