Acer Gadget Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	28.000	28.000	27.900	27.900	27.900	15,000
2026-10-19	28.250	28.300	28.000	28.300	28.300	10,200
2026-10-16	28.400	28.600	28.200	28.500	28.500	17,030
2026-10-15	28.000	28.300	27.900	28.300	28.300	23,000
2026-10-14	28.600	28.600	28.400	28.500	28.500	18,000
2026-10-13	28.800	28.800	28.500	28.600	28.600	8,000
2026-10-12	28.600	28.750	28.500	28.750	28.750	7,020
2026-10-08	28.400	29.000	28.400	28.800	28.800	109,010
2026-10-07	29.900	29.900	28.250	28.300	28.300	136,000
2026-10-06	27.700	27.750	27.500	27.750	27.750	16,000
2026-10-05	27.550	27.750	27.400	27.700	27.700	16,000
2026-10-02	27.600	27.600	27.450	27.550	27.550	26,000
2026-10-01	27.700	27.700	27.600	27.600	27.600	2,200
2026-09-30	27.650	27.650	27.650	27.650	27.650	3,000
2026-09-29	27.250	27.650	27.250	27.650	27.650	7,000
2026-09-24	27.150	27.600	27.150	27.250	27.250	25,000
2026-09-23	27.200	27.350	27.050	27.250	27.250	28,000
2026-09-22	27.200	27.450	27.200	27.300	27.300	22,000
2026-09-21	27.350	27.450	27.350	27.450	27.450	10,000
2026-09-18	27.450	27.550	27.150	27.450	27.450	17,000
2026-09-17	27.300	27.450	27.100	27.450	27.450	14,000
2026-09-16	27.100	27.100	27.100	27.100	27.100	2,000
2026-09-15	27.150	27.200	27.050	27.050	27.050	46,000
2026-09-14	27.100	27.300	27.100	27.300	27.300	4,000
2026-09-11	27.250	27.250	27.200	27.200	27.200	15,000
2026-09-10	27.650	27.650	27.300	27.500	27.500	25,000
2026-09-09	27.750	27.900	27.650	27.650	27.650	18,000
2026-09-08	27.850	28.000	27.750	28.000	28.000	9,000
2026-09-07	27.200	28.100	27.200	27.900	27.900	62,000
2026-09-04	27.000	27.200	26.950	27.150	27.150	15,000
2026-09-03	27.500	27.500	26.900	26.900	26.900	64,000
2026-09-02	27.450	27.500	27.400	27.500	27.500	25,000
2026-09-01	27.450	27.550	27.450	27.450	27.450	6,000
2026-08-31	27.650	27.650	27.450	27.450	27.450	24,000
2026-08-28	27.800	27.900	27.750	27.900	27.900	18,000
2026-08-27	27.800	28.000	27.750	28.000	28.000	9,000
2026-08-26	27.700	27.750	27.550	27.750	27.750	16,000
2026-08-25	27.700	27.700	27.550	27.550	27.550	3,000
2026-08-24	27.250	27.650	27.250	27.650	27.650	15,000
2026-08-21	27.350	27.350	27.350	27.350	27.350	4,000
2026-08-20	27.500	27.700	27.350	27.350	27.350	9,000
2026-08-19	27.400	27.750	27.350	27.350	27.350	10,000
2026-08-18	27.650	27.700	27.450	27.500	27.500	41,000
2026-08-17	28.000	28.000	27.850	28.000	28.000	8,000
2026-08-14	28.200	28.200	27.950	28.000	28.000	24,000
2026-08-13	28.500	28.500	28.150	28.150	28.150	8,000
2026-08-12	28.500	28.500	28.150	28.500	28.500	12,000
2026-08-11	28.400	28.500	28.100	28.400	28.400	25,308
2026-08-10	28.200	28.300	28.000	28.300	28.300	43,000
2026-08-07	28.700	28.700	28.100	28.100	28.100	37,000
2026-08-06	28.600	29.350	28.350	28.400	28.400	202,000
2026-08-05	28.400	28.500	28.300	28.500	28.500	49,000
2026-08-04	27.900	28.350	27.900	28.350	28.350	23,000
2026-08-03	28.200	28.250	28.000	28.250	28.250	13,000
2026-07-31	28.300	28.550	27.950	28.550	28.550	39,000
2026-07-30	27.550	28.200	27.550	28.100	28.100	44,000
2026-07-29	27.650	28.450	27.000	27.600	27.600	77,000
2026-07-28	28.100	28.150	27.250	28.150	28.150	108,000
2026-07-27	28.050	28.450	28.050	28.350	28.350	14,000
2026-07-24	28.150	28.550	28.150	28.350	28.350	23,000

Page 1 of 14 · 826 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	1.7000 TWD
2025-07-03	1.6137 TWD
2024-06-18	1.5663 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.