Acer Gadget Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	34.750	36.000	34.750	35.700	31.839	22,000
2025-02-03	33.900	35.950	33.900	35.950	32.062	40,000
2025-01-22	37.700	37.700	34.950	35.750	31.884	48,000
2025-01-21	34.000	37.500	34.000	34.950	31.171	48,000
2025-01-20	34.650	35.400	34.450	34.950	31.171	48,000
2025-01-17	32.950	34.000	32.950	33.550	29.922	34,500
2025-01-16	32.500	33.600	32.500	32.950	29.387	42,000
2025-01-15	32.500	32.500	31.800	32.500	28.985	22,000
2025-01-14	31.150	33.000	31.150	33.000	29.431	52,000
2025-01-13	33.800	33.800	31.950	32.000	28.540	72,062
2025-01-10	36.000	36.000	33.800	33.800	30.145	155,002
2025-01-09	33.000	36.350	33.000	36.300	32.375	225,000
2025-01-08	33.000	33.200	33.000	33.050	29.476	48,000
2025-01-07	30.350	33.300	30.350	32.950	29.387	136,086
2025-01-06	28.600	31.000	28.600	30.350	27.068	61,000
2025-01-03	29.000	29.100	28.000	29.100	25.953	52,018
2025-01-02	29.100	29.200	29.100	29.200	26.042	13,000
2024-12-31	29.200	29.200	29.100	29.100	25.953	9,017
2024-12-30	30.000	30.000	29.100	29.200	26.042	27,579
2024-12-27	29.500	29.500	29.300	29.350	26.176	24,051
2024-12-26	29.500	29.900	29.450	29.600	26.399	26,674
2024-12-25	29.950	29.950	29.300	29.650	26.444	15,000
2024-12-24	29.900	29.900	29.800	29.800	26.577	14,204
2024-12-23	30.000	30.000	29.300	29.900	26.667	32,122
2024-12-20	30.900	30.900	30.100	30.100	26.845	21,000
2024-12-19	31.100	31.100	30.100	30.900	27.558	46,546
2024-12-18	30.850	31.000	30.850	31.000	27.648	7,454
2024-12-17	30.500	30.850	30.400	30.850	27.514	15,405
2024-12-16	30.950	30.950	30.300	30.350	27.068	54,469
2024-12-13	31.600	31.600	30.900	31.400	28.004	36,371
2024-12-12	32.300	32.300	31.600	31.600	28.183	32,397
2024-12-11	32.400	32.400	32.250	32.250	28.762	21,003
2024-12-10	32.600	32.650	32.400	32.400	28.896	17,454
2024-12-09	32.400	33.000	32.250	32.500	28.985	42,089
2024-12-06	32.600	32.600	32.100	32.400	28.896	29,015
2024-12-05	32.550	32.600	32.550	32.550	29.030	14,389
2024-12-04	32.600	32.650	32.400	32.600	29.075	29,528
2024-12-03	32.900	32.900	32.550	32.700	29.164	37,250
2024-12-02	33.200	33.450	32.900	33.000	29.431	50,500
2024-11-29	33.500	33.600	33.500	33.550	29.922	39,160
2024-11-28	33.400	33.500	33.400	33.500	29.877	5,000
2024-11-27	33.400	33.400	33.300	33.300	29.699	5,016
2024-11-26	33.250	33.500	33.150	33.500	29.877	15,000
2024-11-25	33.300	33.700	33.150	33.600	29.966	23,000
2024-11-22	33.600	33.800	33.100	33.300	29.699	42,015
2024-11-21	33.950	33.950	33.950	33.950	30.279	0
2024-11-20	33.950	33.950	33.950	33.950	30.279	10,000
2024-11-19	33.900	34.200	33.400	33.400	29.788	11,000
2024-11-18	33.500	33.700	33.400	33.600	29.966	8,000
2024-11-15	33.200	33.450	33.200	33.300	29.699	9,000
2024-11-14	33.600	33.800	33.100	33.150	29.565	19,015
2024-11-13	33.750	33.800	33.750	33.750	30.100	5,012
2024-11-12	34.500	34.500	34.050	34.200	30.502	7,000
2024-11-11	34.200	34.600	34.100	34.500	30.769	12,000
2024-11-08	35.200	35.200	34.600	34.600	30.858	9,011
2024-11-07	34.650	35.100	34.650	35.100	31.304	5,129
2024-11-06	34.700	34.800	34.700	34.800	31.037	3,004
2024-11-05	34.200	34.750	34.200	34.750	30.992	9,010
2024-11-04	34.600	35.000	34.600	34.800	31.037	9,000
2024-11-01	34.300	34.900	34.250	34.900	31.126	8,000

← NewerPage 8 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.