Acer Synergy Tech Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	47.139	48.081	47.139	47.139	38.752	14,121
2022-02-11	47.883	47.883	47.239	47.734	39.241	36,313
2022-02-10	48.428	48.478	47.387	47.883	39.363	101,879
2022-02-09	47.815	48.008	47.236	48.008	39.465	84,024
2022-02-08	47.574	48.008	47.574	48.008	39.465	8,298
2022-02-07	47.429	48.682	47.429	48.682	40.020	12,448
2022-01-26	47.333	47.381	47.333	47.333	38.911	9,336
2022-01-25	48.152	49.454	47.333	47.333	38.911	31,120
2022-01-24	46.562	48.200	46.465	48.200	39.624	57,053
2022-01-21	45.839	47.718	45.839	47.622	39.148	72,613
2022-01-20	46.369	46.754	45.887	46.272	38.039	53,941
2022-01-19	46.803	47.236	46.080	47.236	38.831	49,792
2022-01-18	45.501	47.236	45.501	46.803	38.475	62,240
2022-01-17	46.995	46.995	46.513	46.754	38.435	57,053
2022-01-14	47.236	47.718	47.044	47.140	38.752	52,904
2022-01-13	49.164	49.743	47.526	47.526	39.069	85,061
2022-01-12	48.779	48.875	48.104	48.104	39.545	58,090
2022-01-11	49.550	49.550	48.393	48.393	39.782	46,680
2022-01-10	51.574	51.767	49.261	49.261	40.496	41,493
2022-01-07	51.864	53.213	50.321	51.189	42.081	95,435
2022-01-06	51.574	51.574	50.514	51.189	42.081	44,605
2022-01-05	50.418	51.960	50.418	51.478	42.318	98,547
2022-01-04	49.164	52.056	48.393	50.418	41.447	91,285
2022-01-03	48.490	51.092	48.008	49.839	40.971	102,696
2021-12-30	47.815	48.586	47.815	47.911	39.386	34,232
2021-12-29	47.285	48.779	46.899	48.490	39.862	61,202
2021-12-28	48.008	48.008	47.092	47.285	38.871	74,688
2021-12-27	48.152	48.586	47.863	48.056	39.505	131,741
2021-12-24	48.682	50.032	48.682	48.972	40.258	46,680
2021-12-23	48.779	49.164	48.490	49.068	40.337	59,128
2021-12-22	51.285	51.478	48.008	49.164	40.416	114,107
2021-12-21	51.092	52.056	49.936	51.671	42.477	53,941
2021-12-20	52.442	52.828	50.707	52.828	43.428	10,373
2021-12-17	53.310	53.310	52.731	52.828	43.428	5,186
2021-12-16	52.153	52.828	52.056	52.828	43.428	5,186
2021-12-15	53.020	53.020	53.020	53.020	43.586	0
2021-12-14	53.695	53.695	52.056	53.020	43.586	31,120
2021-12-13	52.538	52.538	52.249	52.442	43.111	10,373
2021-12-10	51.092	56.973	50.803	56.973	46.835	67,426
2021-12-09	51.960	51.960	50.321	51.864	42.635	8,298
2021-12-08	52.056	53.117	51.382	52.056	42.794	46,680
2021-12-07	50.514	52.538	50.128	51.960	42.715	58,090
2021-12-06	49.936	50.321	49.743	50.128	41.209	14,522
2021-12-03	50.128	50.514	49.646	50.514	41.526	20,746
2021-12-02	48.682	50.128	48.682	50.128	41.209	28,008
2021-12-01	49.357	49.357	48.393	48.490	39.862	8,298
2021-11-30	47.863	49.164	47.863	48.393	39.782	18,672
2021-11-29	49.261	49.550	47.670	48.056	39.505	46,680
2021-11-26	49.839	51.864	49.550	49.550	40.733	18,672
2021-11-25	49.743	50.128	49.454	49.454	40.654	25,933
2021-11-24	49.936	50.610	49.936	50.418	41.447	31,120
2021-11-23	50.128	50.128	48.972	49.164	40.416	29,045
2021-11-22	50.225	51.092	50.128	50.128	41.209	16,597
2021-11-19	50.418	52.153	50.128	50.225	41.288	48,754
2021-11-18	49.936	50.803	49.646	50.321	41.367	25,933
2021-11-17	49.839	50.128	49.839	50.128	41.209	7,261
2021-11-16	49.743	50.996	49.743	50.514	41.526	9,336
2021-11-15	50.128	50.128	49.646	49.936	41.050	9,336
2021-11-12	49.454	50.610	49.454	49.743	40.892	35,269
2021-11-11	51.574	51.574	50.128	50.610	41.605	39,418

← NewerPage 20 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	3.0000 TWD
2025-07-03	1.0000 TWD
2024-07-04	2.0000 TWD
2023-07-03	2.9741 TWD
2022-06-28	2.0819 TWD
2021-07-16	2.0244 TWD
2020-08-13	1.9789 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.