Acer Gadget Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	24.750	24.900	24.750	24.900	23.575	13,000
2026-01-19	25.050	25.050	24.800	24.800	23.480	37,000
2026-01-16	25.100	25.150	25.050	25.050	23.717	26,000
2026-01-15	24.950	25.050	24.950	25.000	23.670	22,000
2026-01-14	25.100	25.100	24.850	24.950	23.623	57,000
2026-01-13	24.850	24.950	24.800	24.950	23.623	33,000
2026-01-12	24.900	24.950	24.750	24.900	23.575	20,000
2026-01-09	25.100	25.100	24.600	24.750	23.433	51,000
2026-01-08	25.350	25.400	24.500	24.650	23.338	130,000
2026-01-07	25.550	25.550	24.950	25.100	23.765	90,000
2026-01-06	25.550	25.800	24.600	25.400	24.049	68,000
2026-01-05	25.800	25.800	25.700	25.700	24.333	14,009
2026-01-02	25.700	25.850	25.600	25.800	24.427	17,000
2025-12-31	25.500	25.550	25.350	25.500	24.143	20,000
2025-12-30	25.550	25.550	25.500	25.550	24.191	7,000
2025-12-29	25.600	25.650	25.600	25.650	24.285	5,000
2025-12-26	26.100	26.100	25.600	25.600	24.238	43,008
2025-12-24	25.950	26.200	25.950	26.200	24.806	10,000
2025-12-23	25.750	26.250	25.750	25.950	24.569	45,000
2025-12-22	25.550	25.750	25.550	25.750	24.380	17,000
2025-12-19	25.400	25.400	25.350	25.350	24.001	22,000
2025-12-18	25.850	25.850	25.400	25.450	24.096	59,000
2025-12-17	25.950	26.000	25.800	25.900	24.522	23,000
2025-12-16	26.300	26.300	25.800	25.950	24.569	40,000
2025-12-15	26.450	26.450	26.300	26.300	24.901	8,000
2025-12-12	26.200	26.450	26.200	26.400	24.995	9,000
2025-12-11	26.400	26.400	26.200	26.200	24.806	19,000
2025-12-10	26.600	26.600	26.400	26.400	24.995	14,008
2025-12-09	26.750	26.800	26.500	26.750	25.327	19,000
2025-12-08	26.800	26.800	26.750	26.750	25.327	2,000
2025-12-05	26.850	26.850	26.500	26.750	25.327	6,000
2025-12-04	26.550	26.600	26.550	26.550	25.137	9,000
2025-12-03	26.500	26.700	26.500	26.700	25.279	7,000
2025-12-02	26.350	26.500	26.350	26.500	25.090	14,000
2025-12-01	26.450	26.450	26.250	26.250	24.853	2,000
2025-11-28	26.600	26.600	26.350	26.450	25.043	22,000
2025-11-27	26.600	26.600	26.400	26.600	25.185	25,000
2025-11-26	26.400	26.750	26.400	26.600	25.185	19,000
2025-11-25	25.650	26.250	25.650	26.250	24.853	20,000
2025-11-24	25.650	25.700	25.400	25.650	24.285	51,000
2025-11-21	26.350	26.350	25.650	25.650	24.285	36,000
2025-11-20	26.400	26.600	26.350	26.400	24.995	19,000
2025-11-19	26.450	26.550	26.400	26.400	24.995	9,000
2025-11-18	27.750	27.750	26.650	26.650	25.232	75,000
2025-11-17	28.100	28.100	27.500	27.500	26.037	28,000
2025-11-14	28.250	28.250	27.900	28.050	26.558	47,000
2025-11-13	28.500	28.500	28.000	28.050	26.558	51,000
2025-11-12	28.050	28.350	28.050	28.300	26.794	5,000
2025-11-11	28.200	28.200	28.100	28.100	26.605	6,000
2025-11-10	28.150	28.450	28.050	28.450	26.936	35,000
2025-11-07	28.300	28.300	28.050	28.150	26.652	14,167
2025-11-06	28.200	28.300	28.200	28.300	26.794	8,000
2025-11-05	28.350	28.350	28.200	28.250	26.747	13,000
2025-11-04	28.200	28.200	28.200	28.200	26.700	0
2025-11-03	28.200	28.250	28.150	28.200	26.700	26,000
2025-10-31	28.150	28.300	28.150	28.300	26.794	29,000
2025-10-30	28.250	28.300	28.150	28.150	26.652	43,000
2025-10-29	28.050	28.250	28.050	28.200	26.700	27,000
2025-10-28	28.500	28.500	27.650	28.050	26.558	36,000
2025-10-27	28.300	28.400	27.750	27.950	26.463	69,053

← NewerPage 4 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.