Acer Gadget Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	38.800	39.700	38.600	38.600	32.982	34,145
2024-01-25	38.800	39.700	38.500	39.700	33.922	54,015
2024-01-24	38.750	39.300	38.100	39.300	33.580	25,001
2024-01-23	39.000	39.000	38.600	39.000	33.324	12,000
2024-01-22	39.500	39.500	38.900	38.900	33.239	11,942
2024-01-19	38.650	39.400	38.400	39.400	33.666	30,100
2024-01-18	38.600	39.400	38.300	39.400	33.666	17,000
2024-01-17	39.250	39.400	38.850	39.400	33.666	8,000
2024-01-16	39.250	39.500	38.900	38.950	33.281	21,000
2024-01-15	40.000	40.000	40.000	40.000	34.179	0
2024-01-12	39.000	40.000	39.000	40.000	34.179	32,000
2024-01-11	39.900	39.900	39.100	39.650	33.879	36,010
2024-01-10	39.650	39.650	39.500	39.600	33.837	17,000
2024-01-09	40.000	40.000	39.200	39.300	33.580	20,000
2024-01-08	41.000	41.000	40.000	40.000	34.179	11,000
2024-01-05	40.500	40.900	40.100	40.750	34.819	21,000
2024-01-04	40.200	40.750	39.600	40.750	34.819	24,000
2024-01-03	39.850	40.500	39.500	40.500	34.606	20,000
2024-01-02	40.200	40.300	39.650	40.200	34.349	21,000
2023-12-29	40.100	40.400	39.750	40.200	34.349	26,000
2023-12-28	40.750	40.750	39.700	39.700	33.922	54,000
2023-12-27	39.350	40.500	39.000	40.350	34.478	39,252
2023-12-26	39.500	39.800	39.300	39.800	34.008	12,750
2023-12-25	40.200	40.200	39.450	39.500	33.751	10,000
2023-12-22	39.650	41.000	39.550	40.200	34.349	39,250
2023-12-21	39.950	40.200	39.750	39.750	33.965	27,300
2023-12-20	39.900	40.000	39.500	39.950	34.136	15,000
2023-12-19	39.700	40.000	39.700	40.000	34.179	3,000
2023-12-18	39.700	39.700	39.700	39.700	33.922	1,000
2023-12-15	39.950	40.100	39.700	40.000	34.179	13,000
2023-12-14	40.000	40.000	39.800	39.950	34.136	11,000
2023-12-13	40.100	40.100	39.750	40.000	34.179	19,100
2023-12-12	40.000	40.200	40.000	40.200	34.349	11,150
2023-12-11	39.600	40.200	39.600	40.200	34.349	14,000
2023-12-08	40.050	41.200	39.900	39.950	34.136	43,423
2023-12-07	40.150	40.200	39.400	39.950	34.136	48,000
2023-12-06	40.000	40.200	39.500	39.500	33.751	45,000
2023-12-05	39.850	40.500	39.500	39.500	33.751	42,069
2023-12-04	40.000	40.900	39.500	40.650	34.734	85,308
2023-12-01	42.100	42.100	40.100	40.900	34.948	103,750
2023-11-30	43.800	43.800	43.800	43.800	37.425	3,000
2023-11-29	43.750	43.750	42.550	42.700	36.486	40,010
2023-11-28	47.300	47.300	44.850	44.850	38.323	22,045
2023-11-27	48.500	50.100	47.000	48.100	41.100	82,000
2023-11-24	44.000	48.250	44.000	48.250	41.228	80,935
2023-11-23	42.400	43.900	42.200	43.900	37.511	25,000
2023-11-22	42.000	42.950	41.650	42.900	36.656	24,100
2023-11-21	41.050	42.400	41.050	42.400	36.229	39,000
2023-11-20	40.750	41.800	40.750	41.800	35.717	30,000
2023-11-17	40.500	41.800	40.450	41.500	35.460	13,000
2023-11-16	41.600	41.850	40.050	41.800	35.717	28,000
2023-11-15	40.250	41.600	40.000	41.600	35.546	10,000
2023-11-14	40.250	41.800	40.000	41.700	35.631	48,000
2023-11-13	40.000	41.000	40.000	41.000	35.033	18,000
2023-11-10	41.000	41.000	40.000	40.000	34.179	9,000
2023-11-09	40.300	40.300	39.100	40.000	34.179	19,000
2023-11-08	40.350	41.600	40.100	40.950	34.990	17,000
2023-11-07	41.100	42.000	40.500	41.000	35.033	66,000
2023-11-06	39.200	40.100	39.200	40.100	34.264	5,000
2023-11-03	39.700	39.700	38.950	38.950	33.281	2,000

← NewerPage 12 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.