Acer Gadget Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	28.100	28.350	28.100	28.350	26.842	18,000
2025-07-28	27.850	28.100	27.850	28.100	26.605	5,000
2025-07-25	28.150	28.250	28.100	28.200	26.700	28,000
2025-07-24	28.350	28.350	28.150	28.150	26.652	18,000
2025-07-23	28.150	28.150	28.000	28.000	26.510	8,000
2025-07-22	28.000	28.300	28.000	28.150	26.652	17,000
2025-07-21	28.250	28.350	28.250	28.350	26.842	5,000
2025-07-18	28.350	28.450	28.300	28.450	26.936	27,000
2025-07-17	28.350	28.350	28.350	28.350	26.842	16,000
2025-07-16	28.000	28.450	27.900	28.450	26.936	36,000
2025-07-15	27.900	28.050	27.800	28.000	26.510	19,000
2025-07-14	27.800	27.850	27.800	27.850	26.368	8,000
2025-07-11	27.250	27.700	27.250	27.700	26.226	35,000
2025-07-10	27.250	27.250	27.150	27.250	25.800	19,000
2025-07-09	27.750	27.750	27.500	27.550	26.084	23,000
2025-07-08	26.200	27.650	26.200	27.200	25.753	25,025
2025-07-07	27.800	27.850	27.750	27.850	26.368	19,000
2025-07-04	27.600	27.800	27.600	27.750	26.274	35,000
2025-07-03	27.500	27.900	27.350	27.900	26.416	59,000
2025-07-02	29.500	29.500	29.250	29.300	26.132	61,001
2025-07-01	29.500	29.800	29.450	29.500	26.310	29,001
2025-06-30	29.300	29.400	29.250	29.300	26.132	16,000
2025-06-27	29.750	29.750	29.000	29.300	26.132	51,100
2025-06-26	28.850	29.000	28.550	28.550	25.463	19,000
2025-06-25	28.800	28.850	28.800	28.850	25.730	12,000
2025-06-24	28.450	28.850	28.450	28.850	25.730	8,000
2025-06-23	28.300	28.900	28.200	28.300	25.240	63,000
2025-06-20	28.500	28.500	28.300	28.400	25.329	22,000
2025-06-19	28.450	28.800	28.300	28.350	25.284	80,000
2025-06-18	29.000	29.000	28.100	28.500	25.418	55,000
2025-06-17	29.200	29.200	28.800	29.100	25.953	57,000
2025-06-16	29.500	29.500	28.750	29.400	26.221	37,010
2025-06-13	28.600	28.600	28.550	28.600	25.507	11,240
2025-06-12	28.650	28.650	28.600	28.650	25.552	7,260
2025-06-11	28.900	28.900	28.500	28.800	25.686	41,009
2025-06-10	28.950	28.950	28.750	28.900	25.775	27,000
2025-06-09	28.850	28.950	28.650	28.950	25.819	12,000
2025-06-06	29.250	29.250	28.700	28.850	25.730	46,000
2025-06-05	29.600	29.650	29.300	29.450	26.265	33,000
2025-06-04	29.350	29.650	29.300	29.650	26.444	14,000
2025-06-03	29.400	29.500	29.250	29.250	26.087	15,000
2025-06-02	29.650	29.800	29.200	29.400	26.221	46,000
2025-05-29	29.450	31.550	29.450	30.600	27.291	56,000
2025-05-28	29.800	29.800	29.800	29.800	26.577	0
2025-05-27	30.000	30.000	29.800	29.800	26.577	7,000
2025-05-26	30.000	30.000	29.600	30.000	26.756	20,010
2025-05-23	29.000	29.550	29.000	29.550	26.354	6,000
2025-05-22	30.150	30.400	30.150	30.200	26.934	9,000
2025-05-21	30.450	30.450	30.450	30.450	27.157	3,016
2025-05-20	30.650	30.900	30.600	30.900	27.558	7,000
2025-05-19	30.700	31.450	30.500	31.000	27.648	13,000
2025-05-16	29.950	30.800	29.950	30.800	27.469	35,000
2025-05-15	30.700	30.700	30.500	30.500	27.202	4,001
2025-05-14	30.000	30.000	30.000	30.000	26.756	10,000
2025-05-13	30.000	30.000	29.600	29.600	26.399	6,001
2025-05-12	29.250	29.850	28.950	29.800	26.577	9,000
2025-05-09	28.850	29.500	28.850	29.500	26.310	6,000
2025-05-08	29.650	29.650	29.650	29.650	26.444	3,000
2025-05-07	29.250	29.500	29.100	29.400	26.221	27,000
2025-05-06	29.750	30.100	29.750	30.000	26.756	16,000

← NewerPage 6 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.