Acer Gadget Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	28.100	28.100	27.750	27.800	26.321	52,000
2026-04-27	28.800	28.800	28.100	28.100	26.605	69,000
2026-04-24	29.400	29.400	28.650	28.700	27.173	60,000
2026-04-23	29.800	30.100	29.150	29.200	27.646	84,010
2026-04-22	29.400	29.650	29.300	29.600	28.025	101,000
2026-04-21	29.300	29.350	29.050	29.300	27.741	178,000
2026-04-20	28.250	29.350	28.200	29.000	27.457	208,000
2026-04-17	28.050	28.650	28.050	28.350	26.842	116,200
2026-04-16	28.100	28.200	27.800	27.950	26.463	90,593
2026-04-15	28.050	28.050	27.750	28.000	26.510	73,000
2026-04-14	27.800	28.100	27.800	28.000	26.510	91,000
2026-04-13	28.000	28.100	27.450	27.450	25.989	58,000
2026-04-10	27.650	28.300	27.600	28.000	26.510	61,000
2026-04-09	27.400	28.300	27.050	27.450	25.989	117,000
2026-04-08	26.300	26.850	26.300	26.700	25.279	17,000
2026-04-07	26.850	26.850	26.200	26.250	24.853	50,000
2026-04-02	26.650	26.650	26.550	26.550	25.137	12,635
2026-04-01	26.950	27.000	26.750	27.000	25.563	16,000
2026-03-31	26.700	26.700	26.600	26.600	25.185	26,000
2026-03-30	27.200	27.200	26.800	27.000	25.563	24,000
2026-03-27	27.000	27.200	26.850	27.200	25.753	26,270
2026-03-26	27.100	27.350	27.050	27.350	25.895	18,072
2026-03-25	27.250	27.650	27.250	27.250	25.800	8,000
2026-03-24	27.050	27.150	27.000	27.150	25.705	21,437
2026-03-23	28.150	28.150	26.850	27.050	25.611	87,000
2026-03-20	27.850	28.500	27.750	28.300	26.794	70,000
2026-03-19	28.400	28.400	27.800	27.850	26.368	41,000
2026-03-18	28.250	29.300	28.250	28.450	26.936	87,000
2026-03-17	28.000	28.200	27.800	28.000	26.510	32,000
2026-03-16	28.100	28.100	27.550	27.700	26.226	52,000
2026-03-13	27.800	28.550	27.800	28.300	26.794	49,095
2026-03-12	27.800	27.800	27.250	27.800	26.321	58,000
2026-03-11	27.000	29.400	27.000	27.800	26.321	295,139
2026-03-10	24.500	27.000	24.500	27.000	25.563	222,000
2026-03-09	26.100	26.100	24.500	24.550	23.244	154,010
2026-03-06	23.950	25.850	23.950	25.850	24.475	190,000
2026-03-05	23.850	23.850	23.500	23.500	22.250	10,000
2026-03-04	24.100	24.100	23.450	23.450	22.202	36,000
2026-03-03	23.950	24.100	23.850	24.100	22.818	36,000
2026-03-02	23.950	23.950	23.700	23.850	22.581	12,000
2026-02-26	23.850	24.000	23.650	23.850	22.581	72,000
2026-02-25	23.900	24.100	23.150	24.100	22.818	140,000
2026-02-24	24.050	24.200	23.950	24.050	22.770	75,000
2026-02-23	24.100	24.300	23.900	24.200	22.912	53,000
2026-02-11	24.050	24.300	23.900	24.300	23.007	71,000
2026-02-10	24.350	24.350	24.200	24.350	23.054	31,002
2026-02-09	24.450	24.500	24.400	24.500	23.196	18,001
2026-02-06	24.550	24.600	24.450	24.450	23.149	30,000
2026-02-05	24.850	24.850	24.600	24.600	23.291	9,001
2026-02-04	24.800	24.800	24.550	24.600	23.291	22,001
2026-02-03	24.850	24.850	24.600	24.850	23.528	23,000
2026-02-02	24.500	24.850	24.250	24.850	23.528	35,000
2026-01-30	24.600	24.600	24.350	24.350	23.054	32,002
2026-01-29	24.800	24.900	24.600	24.650	23.338	24,526
2026-01-28	24.900	24.900	24.750	24.900	23.575	55,000
2026-01-27	25.000	25.050	24.850	24.900	23.575	37,600
2026-01-26	24.900	25.000	24.800	24.800	23.480	17,000
2026-01-23	25.150	25.150	24.950	24.950	23.623	46,000
2026-01-22	24.700	25.050	24.700	25.000	23.670	60,000
2026-01-21	24.650	24.900	24.650	24.700	23.386	30,000

← NewerPage 3 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.