Acer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	41.050	41.400	40.200	40.450	40.450	10,532,768
2024-10-29	41.000	41.000	40.300	40.750	40.750	10,005,233
2024-10-28	41.500	41.850	40.850	40.950	40.950	6,564,591
2024-10-25	41.350	41.650	41.200	41.300	41.300	4,828,258
2024-10-24	41.500	41.650	41.200	41.200	41.200	6,715,653
2024-10-23	42.100	42.150	41.650	41.650	41.650	5,552,599
2024-10-22	41.900	42.200	41.600	42.100	42.100	9,754,820
2024-10-21	42.200	42.450	41.600	41.650	41.650	9,941,959
2024-10-18	42.600	42.700	41.850	41.850	41.850	12,420,872
2024-10-17	41.250	42.350	41.250	42.350	42.350	12,756,809
2024-10-16	41.050	41.400	41.000	41.200	41.200	18,777,586
2024-10-15	41.300	41.650	41.150	41.550	41.550	9,610,152
2024-10-14	41.000	41.250	40.900	41.050	41.050	7,157,695
2024-10-11	40.350	41.450	40.300	41.250	41.250	20,253,390
2024-10-09	40.400	40.700	40.000	40.000	40.000	12,620,168
2024-10-08	40.600	40.900	39.900	40.000	40.000	19,959,173
2024-10-07	40.850	40.950	40.300	40.600	40.600	21,878,041
2024-10-04	41.750	42.100	40.650	40.650	40.650	26,543,982
2024-10-01	41.250	42.600	41.050	42.250	42.250	28,119,551
2024-09-30	41.650	41.950	40.800	40.800	40.800	15,931,372
2024-09-27	42.200	42.300	41.650	41.650	41.650	17,225,408
2024-09-26	42.450	42.800	41.800	41.850	41.850	13,262,785
2024-09-25	42.200	42.600	42.000	42.000	42.000	17,324,607
2024-09-24	41.650	42.000	41.650	42.000	42.000	11,910,865
2024-09-23	42.450	42.500	41.800	41.800	41.800	10,568,002
2024-09-20	42.300	42.800	42.100	42.100	42.100	19,815,325
2024-09-19	41.550	42.500	41.550	42.150	42.150	15,406,316
2024-09-18	41.900	41.950	41.300	41.300	41.300	10,486,619
2024-09-16	41.850	41.950	41.650	41.700	41.700	4,332,763
2024-09-13	41.750	42.150	41.550	41.850	41.850	8,650,849
2024-09-12	41.250	41.900	41.250	41.550	41.550	20,390,754
2024-09-11	41.050	41.250	40.500	40.500	40.500	11,981,595
2024-09-10	41.650	42.150	40.950	41.000	41.000	14,471,147
2024-09-09	41.000	41.750	40.800	41.750	41.750	13,096,257
2024-09-06	41.000	42.500	40.800	42.100	42.100	18,358,348
2024-09-05	42.100	42.200	40.800	40.800	40.800	18,169,899
2024-09-04	41.500	42.100	40.000	41.500	41.500	22,483,604
2024-09-03	43.500	43.800	43.400	43.550	43.550	5,813,148
2024-09-02	44.000	44.050	43.450	43.500	43.500	4,275,518
2024-08-30	43.750	43.950	43.550	43.750	43.750	13,857,656
2024-08-29	43.700	43.800	43.050	43.550	43.550	19,471,963
2024-08-28	44.950	44.950	44.250	44.300	44.300	14,155,014
2024-08-27	45.000	45.000	44.250	44.700	44.700	15,687,254
2024-08-26	43.100	45.300	43.100	44.800	44.800	35,033,246
2024-08-23	43.250	43.250	42.400	43.050	43.050	9,584,381
2024-08-22	43.350	44.000	43.100	43.150	43.150	15,929,988
2024-08-21	43.200	43.500	42.800	43.050	43.050	15,159,776
2024-08-20	43.350	43.600	43.150	43.150	43.150	7,762,605
2024-08-19	42.900	43.300	42.600	43.200	43.200	9,959,614
2024-08-16	43.050	43.200	42.700	42.800	42.800	12,052,642
2024-08-15	42.500	42.850	42.300	42.550	42.550	9,989,468
2024-08-14	42.650	42.700	42.100	42.100	42.100	15,584,492
2024-08-13	42.650	42.650	42.000	42.150	42.150	11,849,245
2024-08-12	42.500	42.800	42.050	42.300	42.300	15,025,088
2024-08-09	43.050	43.200	41.850	42.000	42.000	32,414,150
2024-08-08	42.150	42.750	41.800	42.300	42.300	19,985,456
2024-08-07	40.150	42.750	40.150	42.550	42.550	26,474,997
2024-08-06	41.000	41.500	38.300	40.000	40.000	35,376,927
2024-08-05	43.250	43.250	40.300	40.300	40.300	46,386,070
2024-08-02	44.650	44.750	44.200	44.750	44.750	27,175,984

← NewerPage 9 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.