Acer Gadget Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 34.300 | 34.900 | 34.250 | 34.900 | 31.126 | 8,000 |
| 2024-10-30 | 34.600 | 34.600 | 34.600 | 34.600 | 30.858 | 3,060 |
| 2024-10-29 | 34.900 | 35.000 | 34.700 | 34.800 | 31.037 | 10,007 |
| 2024-10-28 | 34.600 | 34.900 | 34.000 | 34.900 | 31.126 | 11,000 |
| 2024-10-25 | 34.800 | 35.000 | 34.800 | 35.000 | 31.215 | 6,239 |
| 2024-10-24 | 34.800 | 34.800 | 34.800 | 34.800 | 31.037 | 1,000 |
| 2024-10-23 | 35.000 | 35.350 | 35.000 | 35.350 | 31.527 | 2,000 |
| 2024-10-22 | 34.650 | 35.000 | 34.650 | 35.000 | 31.215 | 16,000 |
| 2024-10-21 | 35.000 | 35.750 | 34.900 | 35.750 | 31.884 | 17,000 |
| 2024-10-18 | 35.000 | 35.450 | 35.000 | 35.400 | 31.572 | 7,015 |
| 2024-10-17 | 35.100 | 35.100 | 35.100 | 35.100 | 31.304 | 6,000 |
| 2024-10-16 | 35.100 | 35.100 | 35.100 | 35.100 | 31.304 | 23,000 |
| 2024-10-15 | 35.300 | 35.400 | 35.100 | 35.150 | 31.349 | 18,000 |
| 2024-10-14 | 35.000 | 35.500 | 35.000 | 35.400 | 31.572 | 18,000 |
| 2024-10-11 | 35.500 | 35.500 | 35.500 | 35.500 | 31.661 | 4,057 |
| 2024-10-09 | 35.850 | 36.050 | 35.850 | 36.000 | 32.107 | 8,103 |
| 2024-10-08 | 35.500 | 36.150 | 35.500 | 35.700 | 31.839 | 9,019 |
| 2024-10-07 | 34.800 | 35.800 | 34.800 | 35.550 | 31.706 | 20,000 |
| 2024-10-04 | 34.200 | 34.500 | 34.150 | 34.500 | 30.769 | 3,000 |
| 2024-10-01 | 34.750 | 34.750 | 34.750 | 34.750 | 30.992 | 0 |
| 2024-09-30 | 34.750 | 34.800 | 34.750 | 34.750 | 30.992 | 3,000 |
| 2024-09-27 | 34.750 | 34.750 | 34.750 | 34.750 | 30.992 | 1,000 |
| 2024-09-26 | 35.000 | 35.000 | 34.950 | 35.000 | 31.215 | 8,000 |
| 2024-09-25 | 34.800 | 35.000 | 34.800 | 35.000 | 31.215 | 4,219 |
| 2024-09-24 | 34.800 | 34.800 | 34.800 | 34.800 | 31.037 | 1,019 |
| 2024-09-23 | 34.750 | 34.750 | 34.750 | 34.750 | 30.992 | 2,000 |
| 2024-09-20 | 34.500 | 34.700 | 34.400 | 34.700 | 30.948 | 17,000 |
| 2024-09-19 | 34.350 | 34.350 | 34.350 | 34.350 | 30.635 | 2,000 |
| 2024-09-18 | 34.350 | 34.350 | 34.350 | 34.350 | 30.635 | 3,000 |
| 2024-09-16 | 34.300 | 34.300 | 34.300 | 34.300 | 30.591 | 0 |
| 2024-09-13 | 34.450 | 34.450 | 34.300 | 34.300 | 30.591 | 6,000 |
| 2024-09-12 | 34.450 | 34.450 | 34.450 | 34.450 | 30.725 | 4,238 |
| 2024-09-11 | 34.200 | 34.200 | 34.200 | 34.200 | 30.502 | 1,000 |
| 2024-09-10 | 34.400 | 34.400 | 34.400 | 34.400 | 30.680 | 6,000 |
| 2024-09-09 | 34.350 | 34.450 | 34.350 | 34.450 | 30.725 | 5,000 |
| 2024-09-06 | 34.950 | 34.950 | 34.900 | 34.900 | 31.126 | 3,000 |
| 2024-09-05 | 34.500 | 34.950 | 34.500 | 34.950 | 31.171 | 7,000 |
| 2024-09-04 | 34.450 | 35.000 | 34.400 | 34.500 | 30.769 | 29,000 |
| 2024-09-03 | 35.350 | 35.650 | 35.200 | 35.650 | 31.795 | 37,000 |
| 2024-09-02 | 36.600 | 36.600 | 35.500 | 36.000 | 32.107 | 26,000 |
| 2024-08-30 | 35.500 | 36.350 | 35.350 | 36.350 | 32.419 | 10,000 |
| 2024-08-29 | 35.150 | 35.150 | 35.150 | 35.150 | 31.349 | 1,000 |
| 2024-08-28 | 35.300 | 35.600 | 35.300 | 35.600 | 31.750 | 19,067 |
| 2024-08-27 | 35.950 | 36.000 | 35.900 | 35.900 | 32.018 | 4,000 |
| 2024-08-26 | 35.750 | 35.800 | 35.700 | 35.800 | 31.929 | 8,250 |
| 2024-08-23 | 36.000 | 36.450 | 35.400 | 36.450 | 32.508 | 31,000 |
| 2024-08-22 | 36.200 | 36.200 | 36.200 | 36.200 | 32.285 | 0 |
| 2024-08-21 | 36.200 | 36.200 | 36.000 | 36.200 | 32.285 | 9,230 |
| 2024-08-20 | 35.800 | 36.300 | 35.700 | 36.300 | 32.375 | 43,000 |
| 2024-08-19 | 36.650 | 36.650 | 36.650 | 36.650 | 32.687 | 1,000 |
| 2024-08-16 | 35.850 | 36.650 | 35.550 | 36.650 | 32.687 | 14,100 |
| 2024-08-15 | 35.500 | 35.550 | 35.500 | 35.500 | 31.661 | 6,000 |
| 2024-08-14 | 36.550 | 36.550 | 35.850 | 35.850 | 31.973 | 6,000 |
| 2024-08-13 | 36.550 | 36.550 | 36.550 | 36.550 | 32.597 | 1,250 |
| 2024-08-12 | 36.200 | 36.200 | 36.200 | 36.200 | 32.285 | 4,000 |
| 2024-08-09 | 35.200 | 36.300 | 35.200 | 35.850 | 31.973 | 9,000 |
| 2024-08-08 | 36.500 | 36.900 | 35.500 | 35.500 | 31.661 | 16,000 |
| 2024-08-07 | 34.150 | 36.650 | 34.150 | 36.650 | 32.687 | 28,000 |
| 2024-08-06 | 34.150 | 34.800 | 34.150 | 34.700 | 30.948 | 21,000 |
| 2024-08-05 | 34.500 | 36.400 | 34.500 | 34.750 | 30.992 | 70,211 |
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.