Acer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	31.950	32.100	31.500	32.050	32.050	12,380,774
2026-10-16	32.050	32.650	31.900	32.250	32.250	16,562,255
2026-10-15	31.750	32.000	31.500	31.700	31.700	16,658,730
2026-10-14	31.600	32.400	31.500	32.100	32.100	22,473,147
2026-10-13	31.250	31.550	31.050	31.250	31.250	10,254,299
2026-10-12	31.300	31.750	31.250	31.350	31.350	10,916,917
2026-10-08	31.200	31.550	31.050	31.300	31.300	7,906,536
2026-10-07	31.300	31.450	31.050	31.300	31.300	7,685,353
2026-10-06	31.300	31.400	31.050	31.050	31.050	15,428,243
2026-10-05	31.750	32.000	31.400	31.400	31.400	11,968,241
2026-10-02	31.850	31.900	31.300	31.400	31.400	13,232,253
2026-10-01	31.650	31.900	31.400	31.850	31.850	10,047,408
2026-09-30	31.750	31.950	31.500	31.650	31.650	10,040,172
2026-09-29	31.750	31.750	31.400	31.400	31.400	6,254,895
2026-09-24	31.300	31.850	31.250	31.750	31.750	8,817,000
2026-09-23	31.450	31.850	31.150	31.550	31.550	12,015,816
2026-09-22	32.500	32.500	31.400	31.400	31.400	18,069,747
2026-09-21	32.050	32.600	32.000	32.150	32.150	13,642,283
2026-09-18	32.750	32.750	31.850	31.950	31.950	22,976,201
2026-09-17	32.000	32.800	32.000	32.400	32.400	18,275,678
2026-09-16	31.000	32.000	30.950	32.000	32.000	17,953,574
2026-09-15	31.400	31.450	30.800	30.900	30.900	8,956,035
2026-09-14	31.000	31.550	30.950	31.400	31.400	11,606,952
2026-09-11	31.100	31.200	30.750	31.100	31.100	9,443,192
2026-09-10	31.600	31.600	31.350	31.500	31.500	6,775,346
2026-09-09	31.400	32.100	31.250	31.800	31.800	14,382,125
2026-09-08	32.000	32.000	31.000	31.050	31.050	23,005,781
2026-09-07	33.000	33.050	31.650	32.300	32.300	28,906,129
2026-09-04	31.950	33.050	31.950	32.700	32.700	39,871,742
2026-09-03	32.300	32.700	31.250	31.250	31.250	19,805,953
2026-09-02	31.500	32.200	31.300	32.150	32.150	17,990,787
2026-09-01	31.350	31.750	31.200	31.750	31.750	13,358,697
2026-08-31	30.800	31.500	30.550	31.500	31.500	11,035,090
2026-08-28	31.400	31.450	30.800	30.850	30.850	8,423,078
2026-08-27	31.350	31.600	31.200	31.200	31.200	8,286,799
2026-08-26	31.000	31.500	30.900	31.400	31.400	8,586,273
2026-08-25	31.150	31.300	30.700	31.050	31.050	6,366,208
2026-08-24	30.700	31.600	30.700	31.100	31.100	12,516,374
2026-08-21	31.000	31.000	30.500	30.700	30.700	8,257,044
2026-08-20	31.000	31.400	30.800	31.000	31.000	12,893,253
2026-08-19	30.100	31.000	30.050	30.900	30.900	12,301,530
2026-08-18	31.100	31.100	30.450	30.550	30.550	15,281,204
2026-08-17	32.500	32.550	30.750	31.450	31.450	36,426,594
2026-08-14	31.800	33.200	31.800	32.300	32.300	59,402,283
2026-08-13	32.200	32.500	31.500	31.550	31.550	26,407,265
2026-08-12	31.000	31.950	30.850	31.750	31.750	24,846,140
2026-08-11	30.900	31.050	30.500	31.050	31.050	12,467,052
2026-08-10	30.300	31.000	30.000	31.000	31.000	20,690,910
2026-08-07	30.850	31.100	30.100	30.250	30.250	22,103,773
2026-08-06	30.100	30.450	29.750	30.000	30.000	13,798,391
2026-08-05	29.800	30.900	29.650	30.250	30.250	35,249,847
2026-08-04	28.600	29.400	28.500	29.050	29.050	13,455,330
2026-08-03	28.600	29.150	28.250	28.800	28.800	18,468,071
2026-07-31	28.700	29.300	28.700	28.850	28.850	35,465,107
2026-07-30	28.500	28.550	27.650	27.900	27.900	22,731,166
2026-07-29	29.100	29.550	27.700	28.650	28.650	37,160,990
2026-07-28	29.600	29.600	28.500	28.850	28.850	28,341,722
2026-07-27	30.350	30.350	29.600	30.100	30.100	19,545,075
2026-07-24	29.850	30.400	29.750	30.050	30.050	11,762,238
2026-07-23	30.800	30.900	30.000	30.150	30.150	16,695,963

Page 1 of 3 · 126 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.