Acer Gadget Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	40.400	40.400	39.050	39.600	33.837	9,000
2023-11-01	41.000	41.000	41.000	41.000	35.033	7,000
2023-10-31	41.500	41.500	40.500	40.500	34.606	3,000
2023-10-30	41.000	41.000	41.000	41.000	35.033	6,000
2023-10-27	40.000	40.000	39.800	39.800	34.008	7,000
2023-10-26	39.750	39.800	39.750	39.800	34.008	7,000
2023-10-25	40.500	40.500	40.500	40.500	34.606	3,000
2023-10-24	40.500	40.500	40.500	40.500	34.606	1,000
2023-10-23	41.200	41.250	40.850	40.850	34.905	7,000
2023-10-20	41.150	41.150	41.100	41.100	35.118	5,000
2023-10-19	41.000	41.100	41.000	41.100	35.118	6,000
2023-10-18	41.900	41.900	41.000	41.000	35.033	3,000
2023-10-17	41.300	41.300	41.200	41.200	35.204	3,000
2023-10-16	41.050	41.100	41.000	41.000	35.033	6,010
2023-10-13	41.950	42.000	41.800	41.800	35.717	14,000
2023-10-12	41.500	41.950	41.500	41.950	35.845	7,148
2023-10-11	41.700	41.700	41.700	41.700	35.631	1,000
2023-10-06	40.450	40.550	40.450	40.550	34.648	4,000
2023-10-05	40.500	40.550	40.500	40.550	34.648	3,000
2023-10-04	40.400	40.400	40.400	40.400	34.520	4,000
2023-10-03	40.500	40.600	40.400	40.400	34.520	5,000
2023-10-02	40.600	41.000	40.500	40.500	34.606	4,000
2023-09-28	39.000	39.000	39.000	39.000	33.324	0
2023-09-27	39.000	39.000	39.000	39.000	33.324	1,000
2023-09-26	39.350	39.350	38.000	39.000	33.324	16,000
2023-09-25	38.500	40.000	38.500	40.000	34.179	13,000
2023-09-22	38.500	38.500	38.400	38.500	32.897	3,000
2023-09-21	38.600	38.600	38.400	38.400	32.811	2,000
2023-09-20	38.500	38.600	38.500	38.600	32.982	2,000
2023-09-19	38.000	38.100	37.800	38.000	32.470	10,000
2023-09-18	37.600	38.000	37.300	38.000	32.470	16,000
2023-09-15	38.000	38.000	37.600	37.600	32.128	19,073
2023-09-14	38.500	38.500	37.950	38.000	32.470	27,000
2023-09-13	39.300	39.300	38.000	38.000	32.470	30,025
2023-09-12	39.500	39.500	39.500	39.500	33.751	5,000
2023-09-11	39.600	39.700	39.500	39.500	33.751	10,000
2023-09-08	40.000	40.000	39.600	39.600	33.837	3,000
2023-09-07	39.500	40.000	39.500	40.000	34.179	5,050
2023-09-06	40.000	40.000	39.400	39.400	33.666	29,000
2023-09-05	41.000	41.000	40.000	40.500	34.606	29,000
2023-09-04	41.200	41.500	41.000	41.000	35.033	19,000
2023-09-01	42.000	42.000	42.000	42.000	35.887	17,000
2023-08-31	42.000	42.000	42.000	42.000	35.887	24,000
2023-08-30	42.000	42.000	42.000	42.000	35.887	8,035
2023-08-29	42.000	42.100	42.000	42.000	35.887	14,000
2023-08-28	42.300	42.500	42.000	42.000	35.887	14,050
2023-08-25	44.000	44.000	44.000	44.000	37.596	1,000
2023-08-24	44.000	44.000	44.000	44.000	37.596	6,000
2023-08-23	44.000	44.000	44.000	44.000	37.596	1,000
2023-08-22	43.000	43.000	42.700	42.700	36.486	3,000
2023-08-21	43.000	43.000	43.000	43.000	36.742	2,000
2023-08-18	43.600	43.600	43.000	43.000	36.742	6,000
2023-08-17	44.000	44.000	44.000	44.000	37.596	2,020
2023-08-16	44.400	44.400	44.000	44.000	37.596	11,000
2023-08-15	45.000	45.000	43.900	43.900	37.511	7,035
2023-08-14	45.000	45.000	45.000	45.000	38.451	11,000
2023-08-11	45.100	45.100	45.000	45.000	38.451	9,000
2023-08-10	45.100	45.250	45.000	45.000	38.451	14,000
2023-08-09	46.200	46.800	45.850	45.850	39.177	11,000
2023-08-08	46.050	46.050	45.800	45.800	39.134	20,590

← NewerPage 13 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.