Acer Gadget Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	28.100	28.500	28.100	28.500	28.500	15,000
2026-07-21	28.300	28.400	28.050	28.400	28.400	24,296
2026-07-20	28.350	28.350	28.000	28.300	28.300	19,000
2026-07-17	28.550	28.550	28.050	28.050	28.050	65,000
2026-07-16	28.650	28.650	28.450	28.550	28.550	22,000
2026-07-15	28.200	28.900	28.100	28.800	28.800	83,000
2026-07-14	28.050	28.350	27.800	28.100	28.100	49,235
2026-07-13	28.050	28.150	27.900	28.000	28.000	49,000
2026-07-10	28.200	28.200	28.200	28.200	28.200	0
2026-07-09	28.350	28.350	28.100	28.200	28.200	30,000
2026-07-08	28.350	28.350	28.050	28.350	28.350	15,000
2026-07-07	28.750	28.750	27.850	28.150	28.150	75,000
2026-07-06	28.700	28.900	28.600	28.650	28.650	36,000
2026-07-03	28.100	28.800	28.000	28.600	28.600	85,000
2026-07-02	28.000	28.150	27.950	28.100	28.100	41,000
2026-07-01	28.650	28.750	28.300	28.350	28.350	47,000
2026-06-30	28.200	28.600	28.000	28.600	28.600	48,070
2026-06-29	27.400	27.900	27.400	27.900	27.900	32,000
2026-06-26	27.700	28.050	27.450	27.600	27.600	128,000
2026-06-25	29.500	30.200	28.500	28.500	28.500	365,100
2026-06-24	29.450	31.950	29.000	31.950	30.250	541,000
2026-06-23	28.650	29.050	28.500	29.050	27.504	116,070
2026-06-22	28.650	28.700	28.500	28.500	26.984	123,000
2026-06-18	28.050	28.500	28.050	28.500	26.984	143,041
2026-06-17	27.700	28.150	27.600	28.000	26.510	77,000
2026-06-16	28.400	28.400	27.800	28.000	26.510	107,588
2026-06-15	28.550	28.550	28.150	28.350	26.842	43,000
2026-06-12	28.500	28.650	27.900	28.000	26.510	156,000
2026-06-11	27.950	28.900	27.750	28.400	26.889	108,000
2026-06-10	28.400	28.550	27.950	27.950	26.463	69,000
2026-06-09	27.950	29.400	27.900	28.550	27.031	160,000
2026-06-08	28.100	28.100	27.150	27.750	26.274	144,000
2026-06-05	28.800	29.300	28.300	28.500	26.984	188,100
2026-06-04	27.500	28.250	27.250	28.000	26.510	70,000
2026-06-03	27.850	28.300	27.750	27.750	26.274	87,000
2026-06-02	26.800	28.000	26.800	27.950	26.463	223,000
2026-06-01	26.550	26.650	26.200	26.650	25.232	99,000
2026-05-29	26.500	26.600	26.350	26.450	25.043	53,000
2026-05-28	26.250	26.700	26.250	26.250	24.853	34,000
2026-05-27	26.100	26.200	26.100	26.200	24.806	7,000
2026-05-26	26.700	26.750	25.750	26.200	24.806	68,004
2026-05-25	26.250	26.650	26.250	26.650	25.232	49,000
2026-05-22	26.300	26.500	26.050	26.250	24.853	36,000
2026-05-21	26.000	26.250	26.000	26.250	24.853	22,000
2026-05-20	25.900	26.100	25.750	25.750	24.380	22,000
2026-05-19	25.950	26.100	25.850	26.100	24.711	33,000
2026-05-18	25.800	25.950	25.200	25.950	24.569	58,000
2026-05-15	26.000	26.350	25.950	26.200	24.806	81,000
2026-05-14	26.400	26.500	25.900	26.250	24.853	106,000
2026-05-13	26.800	26.800	26.400	26.500	25.090	89,000
2026-05-12	27.750	27.750	26.850	26.850	25.421	169,000
2026-05-11	27.800	28.100	27.400	27.500	26.037	63,000
2026-05-08	27.250	27.750	27.200	27.600	26.132	124,000
2026-05-07	28.200	28.200	26.900	27.250	25.800	317,137
2026-05-06	28.600	29.450	28.600	28.950	27.410	143,000
2026-05-05	27.950	28.050	27.900	28.000	26.510	26,000
2026-05-04	27.550	28.100	27.550	27.850	26.368	88,000
2026-04-30	27.800	27.900	27.500	27.650	26.179	28,000
2026-04-29	27.800	27.850	27.600	27.800	26.321	40,900
2026-04-28	28.100	28.100	27.750	27.800	26.321	52,000

← NewerPage 2 of 14 · 825 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.