Acer Gadget Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	27.500	28.200	27.500	28.200	26.700	36,000
2025-10-22	28.400	28.600	28.350	28.450	26.936	72,000
2025-10-21	28.500	28.750	28.250	28.300	26.794	34,000
2025-10-20	28.500	28.500	28.100	28.250	26.747	70,000
2025-10-17	28.500	28.600	28.500	28.500	26.984	71,000
2025-10-16	28.250	28.400	28.250	28.400	26.889	42,000
2025-10-15	27.750	28.250	27.750	28.250	26.747	54,000
2025-10-14	27.800	27.900	27.700	27.750	26.274	29,000
2025-10-13	27.600	27.800	27.500	27.800	26.321	22,000
2025-10-09	27.900	28.000	27.700	27.750	26.274	25,000
2025-10-08	27.700	27.750	27.650	27.750	26.274	39,000
2025-10-07	27.750	27.750	27.450	27.500	26.037	15,000
2025-10-03	27.850	27.950	27.450	27.500	26.037	25,000
2025-10-02	27.550	27.550	27.550	27.550	26.084	36,375
2025-10-01	27.500	27.600	27.500	27.500	26.037	29,000
2025-09-30	27.500	27.600	27.500	27.600	26.132	18,000
2025-09-29	27.400	27.400	27.400	27.400	25.942	0
2025-09-26	27.400	27.400	27.200	27.400	25.942	24,000
2025-09-25	27.550	27.800	27.450	27.450	25.989	46,000
2025-09-24	27.550	27.600	27.500	27.550	26.084	8,000
2025-09-23	27.300	27.600	27.300	27.600	26.132	9,000
2025-09-22	27.350	27.450	27.300	27.300	25.847	19,040
2025-09-19	27.600	27.600	27.300	27.600	26.132	16,008
2025-09-18	27.750	27.750	27.400	27.600	26.132	28,000
2025-09-17	27.100	27.600	27.100	27.600	26.132	23,000
2025-09-16	27.600	27.700	27.500	27.600	26.132	10,000
2025-09-15	27.850	27.850	27.750	27.850	26.368	5,000
2025-09-12	27.550	27.850	27.550	27.850	26.368	2,000
2025-09-11	27.650	27.750	27.650	27.750	26.274	11,000
2025-09-10	27.700	27.800	27.700	27.700	26.226	11,000
2025-09-09	28.050	28.050	27.900	27.900	26.416	5,000
2025-09-08	27.800	28.050	27.800	28.050	26.558	10,000
2025-09-05	28.100	28.100	27.800	28.100	26.605	50,000
2025-09-04	28.100	28.100	28.050	28.050	26.558	18,000
2025-09-03	28.000	28.000	27.900	27.900	26.416	20,000
2025-09-02	27.850	27.850	27.850	27.850	26.368	7,000
2025-09-01	28.000	28.050	27.900	28.000	26.510	47,072
2025-08-29	27.750	28.050	27.750	28.050	26.558	5,000
2025-08-28	28.100	28.100	27.750	27.950	26.463	31,000
2025-08-27	27.900	28.100	27.900	28.100	26.605	39,000
2025-08-26	28.700	28.700	27.900	27.900	26.416	16,000
2025-08-25	28.100	28.100	27.600	27.700	26.226	11,000
2025-08-22	27.350	27.800	27.350	27.700	26.226	12,000
2025-08-21	27.850	27.850	27.800	27.850	26.368	10,000
2025-08-20	27.900	27.900	27.800	27.900	26.416	14,000
2025-08-19	28.150	28.150	27.950	27.950	26.463	12,050
2025-08-18	28.400	28.400	28.000	28.050	26.558	7,000
2025-08-15	28.100	28.200	28.050	28.050	26.558	20,000
2025-08-14	28.000	28.000	27.950	28.000	26.510	18,000
2025-08-13	28.000	28.100	28.000	28.000	26.510	27,000
2025-08-12	28.100	28.100	28.100	28.100	26.605	9,000
2025-08-11	28.500	28.500	28.300	28.300	26.794	27,000
2025-08-08	28.000	28.200	28.000	28.050	26.558	26,000
2025-08-07	27.500	28.200	27.500	28.200	26.700	4,000
2025-08-06	28.050	28.300	28.000	28.300	26.794	30,010
2025-08-05	28.050	28.100	28.050	28.050	26.558	18,010
2025-08-04	28.050	28.200	28.000	28.200	26.700	40,000
2025-08-01	28.050	28.050	28.050	28.050	26.558	0
2025-07-31	28.050	28.050	28.050	28.050	26.558	1,000
2025-07-30	28.300	28.400	28.300	28.350	26.842	14,000

← NewerPage 5 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.