Acer Gadget Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	37.250	37.350	37.250	37.250	33.222	9,000
2024-07-31	36.000	37.100	36.000	36.900	32.910	30,000
2024-07-30	36.150	36.200	36.000	36.100	32.196	21,000
2024-07-29	37.100	37.100	37.100	37.100	33.088	1,000
2024-07-26	37.000	37.100	36.900	37.100	33.088	18,000
2024-07-23	36.300	37.500	36.100	37.000	32.999	14,000
2024-07-22	36.050	36.200	35.600	36.200	32.285	9,000
2024-07-19	36.550	36.950	36.550	36.900	32.910	19,000
2024-07-18	37.650	37.650	37.050	37.100	33.088	12,019
2024-07-17	37.450	37.450	37.450	37.450	33.400	2,000
2024-07-16	37.350	37.350	37.200	37.200	33.177	8,000
2024-07-15	37.100	37.400	36.950	37.400	33.356	39,000
2024-07-12	37.200	37.500	37.200	37.500	33.445	14,000
2024-07-11	37.900	37.900	37.050	37.250	33.222	26,020
2024-07-10	37.450	37.950	37.200	37.950	33.846	25,000
2024-07-09	37.300	37.350	37.100	37.100	33.088	57,015
2024-07-08	38.250	38.250	38.100	38.100	33.980	15,019
2024-07-05	38.300	38.300	38.250	38.250	34.114	2,000
2024-07-04	38.100	38.400	38.050	38.050	33.935	13,019
2024-07-03	38.100	38.450	38.100	38.150	34.024	15,015
2024-07-02	38.500	38.500	38.250	38.500	34.337	10,703
2024-07-01	38.500	38.700	38.500	38.600	34.426	8,000
2024-06-28	38.200	38.800	38.000	38.800	34.604	47,250
2024-06-27	38.000	38.150	37.900	38.150	34.024	12,750
2024-06-26	38.300	38.300	38.200	38.200	34.069	4,000
2024-06-25	38.500	38.500	38.400	38.500	34.337	12,000
2024-06-24	38.100	38.450	38.050	38.450	34.292	14,000
2024-06-21	38.100	38.500	38.000	38.500	34.337	8,000
2024-06-20	38.300	38.350	38.200	38.350	34.203	19,010
2024-06-19	38.350	38.500	38.200	38.200	34.069	20,000
2024-06-18	38.050	38.350	37.950	38.350	34.203	28,250
2024-06-17	39.050	39.350	38.800	39.350	33.623	50,200
2024-06-14	39.000	39.050	38.900	39.050	33.367	21,000
2024-06-13	38.450	38.700	38.200	38.700	33.068	21,715
2024-06-12	38.500	38.600	38.450	38.450	32.854	6,300
2024-06-11	38.700	39.000	38.500	38.500	32.897	17,300
2024-06-07	39.000	39.000	38.700	38.700	33.068	7,000
2024-06-06	38.900	39.250	38.600	38.650	33.025	13,000
2024-06-05	38.900	38.900	38.900	38.900	33.239	2,000
2024-06-04	38.800	39.000	38.750	39.000	33.324	10,000
2024-06-03	38.500	39.000	38.300	39.000	33.324	25,250
2024-05-31	39.000	39.000	38.000	38.800	33.153	54,500
2024-05-30	40.050	40.400	39.050	39.900	34.093	21,000
2024-05-29	40.050	40.050	40.050	40.050	34.221	5,000
2024-05-28	39.200	40.500	39.200	40.050	34.221	33,000
2024-05-27	38.450	39.200	38.450	39.200	33.495	9,300
2024-05-24	38.450	38.450	38.000	38.100	32.555	14,000
2024-05-23	39.500	39.600	38.450	38.450	32.854	17,000
2024-05-22	39.300	40.050	39.300	39.500	33.751	29,000
2024-05-21	38.200	38.200	38.200	38.200	32.640	5,000
2024-05-20	39.050	39.950	38.700	38.750	33.110	10,000
2024-05-17	39.000	39.000	38.550	38.700	33.068	17,177
2024-05-16	38.250	39.700	38.050	39.700	33.922	17,000
2024-05-15	38.150	38.700	37.900	37.900	32.384	87,060
2024-05-14	39.200	39.700	38.000	38.850	33.196	64,000
2024-05-13	39.250	39.850	39.050	39.200	33.495	12,028
2024-05-10	39.500	39.800	39.500	39.550	33.794	9,000
2024-05-09	39.400	40.750	39.050	39.700	33.922	70,000
2024-05-08	41.900	41.900	39.950	40.700	34.777	45,022
2024-05-07	44.000	44.000	41.150	42.400	36.229	44,500

← NewerPage 10 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.