Acer Gadget Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-08 | 46.050 | 46.050 | 45.800 | 45.800 | 39.134 | 20,590 |
| 2023-08-07 | 46.000 | 46.400 | 45.950 | 46.400 | 39.647 | 10,000 |
| 2023-08-04 | 45.350 | 45.350 | 45.350 | 45.350 | 38.750 | 0 |
| 2023-08-02 | 45.350 | 45.350 | 45.350 | 45.350 | 38.750 | 3,050 |
| 2023-08-01 | 45.200 | 45.700 | 45.200 | 45.700 | 39.049 | 3,000 |
| 2023-07-31 | 45.100 | 45.200 | 45.100 | 45.200 | 38.622 | 5,000 |
| 2023-07-28 | 47.500 | 47.500 | 45.200 | 45.200 | 38.622 | 63,417 |
| 2023-07-27 | 47.900 | 48.200 | 47.900 | 48.200 | 41.185 | 7,017 |
| 2023-07-26 | 48.100 | 48.100 | 47.900 | 47.900 | 40.929 | 7,000 |
| 2023-07-25 | 48.400 | 48.900 | 48.400 | 48.900 | 41.783 | 12,118 |
| 2023-07-24 | 49.500 | 49.500 | 48.000 | 48.000 | 41.014 | 14,000 |
| 2023-07-21 | 48.800 | 48.800 | 48.800 | 48.800 | 41.698 | 2,046 |
| 2023-07-20 | 49.400 | 49.400 | 49.150 | 49.350 | 42.168 | 7,050 |
| 2023-07-19 | 48.500 | 48.800 | 48.500 | 48.800 | 41.698 | 18,000 |
| 2023-07-18 | 50.200 | 50.300 | 48.250 | 49.950 | 42.680 | 32,000 |
| 2023-07-17 | 49.000 | 52.800 | 49.000 | 52.000 | 44.432 | 84,000 |
| 2023-07-14 | 45.300 | 49.000 | 45.300 | 49.000 | 41.869 | 53,726 |
| 2023-07-13 | 45.450 | 45.450 | 45.000 | 45.300 | 38.707 | 19,214 |
| 2023-07-12 | 45.450 | 45.450 | 44.650 | 45.000 | 38.451 | 17,252 |
| 2023-07-11 | 45.000 | 45.450 | 44.500 | 45.000 | 38.451 | 29,204 |
| 2023-07-10 | 45.000 | 45.500 | 45.000 | 45.000 | 38.451 | 8,720 |
| 2023-07-07 | 43.650 | 44.450 | 43.650 | 44.300 | 37.853 | 12,010 |
| 2023-07-06 | 46.300 | 46.700 | 44.950 | 45.300 | 38.707 | 27,000 |
| 2023-07-05 | 45.950 | 46.350 | 45.300 | 45.300 | 38.707 | 14,000 |
| 2023-07-04 | 44.550 | 45.950 | 44.550 | 45.950 | 39.263 | 16,000 |
| 2023-07-03 | 44.900 | 44.900 | 43.200 | 44.550 | 38.066 | 28,138 |
| 2023-06-30 | 46.300 | 48.000 | 42.000 | 45.000 | 38.451 | 87,010 |
| 2023-06-29 | 51.800 | 52.600 | 46.550 | 46.550 | 39.775 | 174,273 |
| 2023-06-28 | 51.700 | 52.000 | 51.600 | 51.700 | 44.176 | 30,000 |
| 2023-06-27 | 50.200 | 51.600 | 50.000 | 51.600 | 44.090 | 105,050 |
| 2023-06-26 | 49.000 | 53.900 | 49.000 | 51.500 | 44.005 | 144,142 |
| 2023-06-21 | 50.500 | 51.000 | 49.000 | 49.000 | 41.869 | 29,300 |
| 2023-06-20 | 51.500 | 51.800 | 51.000 | 51.000 | 43.578 | 26,000 |
| 2023-06-19 | 49.000 | 50.500 | 49.000 | 50.500 | 43.150 | 26,737 |
| 2023-06-16 | 49.550 | 49.550 | 48.000 | 49.000 | 41.869 | 55,214 |
| 2023-06-15 | 56.500 | 56.500 | 51.300 | 51.300 | 43.834 | 128,527 |
| 2023-06-14 | 59.000 | 59.500 | 56.500 | 56.900 | 48.619 | 64,000 |
| 2023-06-13 | 67.100 | 67.100 | 54.900 | 56.100 | 47.935 | 344,433 |
| 2023-06-12 | 61.000 | 61.000 | 61.000 | 61.000 | 52.122 | 25,255 |
| 2023-06-09 | 55.500 | 55.500 | 55.500 | 55.500 | 47.423 | 22,000 |
| 2023-06-08 | 50.500 | 50.500 | 50.500 | 50.500 | 43.150 | 129,000 |
| 2023-06-07 | 45.950 | 45.950 | 45.950 | 45.950 | 39.263 | 254,330 |
| 2023-06-06 | 41.800 | 41.800 | 40.650 | 41.800 | 35.717 | 586,710 |
| 2023-06-05 | 38.000 | 38.000 | 38.000 | 38.000 | 32.470 | 61,000 |
| 2023-06-02 | 34.550 | 34.550 | 34.550 | 34.550 | 29.522 | 3,000 |
| 2023-06-01 | 31.450 | 31.450 | 31.450 | 31.450 | 26.873 | 3,000 |
| 2023-05-31 | 28.600 | 28.600 | 28.600 | 28.600 | 24.438 | 3,000 |
← NewerPage 14 of 14 · 827 trading days
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.