Acer E-Enabling Service Business Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 263.00 | 264.50 | 257.50 | 258.50 | 236.92 | 326,000 |
| 2024-07-30 | 259.50 | 271.00 | 256.00 | 262.00 | 240.13 | 526,000 |
| 2024-07-29 | 285.00 | 285.50 | 263.50 | 263.50 | 241.50 | 463,000 |
| 2024-07-26 | 273.00 | 283.00 | 272.00 | 281.00 | 257.54 | 198,000 |
| 2024-07-23 | 295.00 | 298.00 | 286.00 | 286.00 | 262.12 | 486,000 |
| 2024-07-22 | 290.00 | 293.50 | 280.00 | 292.00 | 267.62 | 608,000 |
| 2024-07-19 | 302.00 | 309.00 | 287.00 | 288.50 | 264.42 | 829,000 |
| 2024-07-18 | 318.00 | 318.00 | 301.50 | 303.00 | 277.70 | 1,158,000 |
| 2024-07-17 | 329.00 | 346.00 | 324.00 | 326.00 | 298.78 | 1,073,000 |
| 2024-07-16 | 331.50 | 347.50 | 324.50 | 335.00 | 307.03 | 2,490,000 |
| 2024-07-15 | 308.50 | 328.50 | 300.00 | 320.00 | 293.29 | 1,540,000 |
| 2024-07-12 | 312.00 | 315.00 | 303.00 | 303.00 | 277.70 | 955,000 |
| 2024-07-11 | 309.00 | 329.00 | 305.00 | 321.00 | 294.20 | 1,703,000 |
| 2024-07-10 | 311.00 | 312.50 | 298.00 | 300.50 | 275.41 | 1,111,000 |
| 2024-07-09 | 282.00 | 306.00 | 280.00 | 306.00 | 280.45 | 1,754,000 |
| 2024-07-08 | 285.00 | 285.50 | 276.50 | 278.50 | 255.25 | 226,000 |
| 2024-07-05 | 290.50 | 293.00 | 283.00 | 283.00 | 259.37 | 481,000 |
| 2024-07-04 | 286.00 | 287.00 | 281.00 | 281.00 | 257.54 | 281,000 |
| 2024-07-03 | 293.00 | 294.00 | 288.00 | 288.00 | 256.17 | 273,000 |
| 2024-07-02 | 288.50 | 295.50 | 286.00 | 291.00 | 258.84 | 349,000 |
| 2024-07-01 | 288.00 | 288.00 | 284.50 | 288.00 | 256.17 | 124,000 |
| 2024-06-28 | 286.00 | 290.00 | 284.50 | 285.00 | 253.50 | 157,000 |
| 2024-06-27 | 282.50 | 287.00 | 281.50 | 283.50 | 252.16 | 123,000 |
| 2024-06-26 | 290.00 | 290.00 | 283.50 | 283.50 | 252.16 | 113,000 |
| 2024-06-25 | 285.00 | 288.50 | 281.00 | 287.00 | 255.28 | 190,000 |
| 2024-06-24 | 290.00 | 299.00 | 285.00 | 285.00 | 253.50 | 458,000 |
| 2024-06-21 | 287.00 | 287.00 | 284.00 | 285.00 | 253.50 | 130,000 |
| 2024-06-20 | 276.50 | 290.00 | 274.00 | 288.50 | 256.61 | 566,000 |
| 2024-06-19 | 276.00 | 276.00 | 273.00 | 273.00 | 242.82 | 67,000 |
| 2024-06-18 | 274.00 | 275.00 | 272.00 | 273.00 | 242.82 | 83,000 |
| 2024-06-17 | 276.00 | 278.50 | 273.50 | 274.00 | 243.71 | 76,000 |
| 2024-06-14 | 277.50 | 278.00 | 276.00 | 276.00 | 245.49 | 55,000 |
| 2024-06-13 | 271.50 | 276.00 | 271.50 | 275.50 | 245.05 | 102,000 |
| 2024-06-12 | 273.00 | 273.50 | 271.00 | 271.00 | 241.05 | 60,000 |
| 2024-06-11 | 274.00 | 277.50 | 271.50 | 271.50 | 241.49 | 106,000 |
| 2024-06-07 | 270.00 | 271.50 | 268.00 | 271.50 | 241.49 | 91,000 |
| 2024-06-06 | 275.50 | 275.50 | 270.00 | 270.00 | 240.16 | 103,000 |
| 2024-06-05 | 278.50 | 278.50 | 270.50 | 272.00 | 241.94 | 94,000 |
| 2024-06-04 | 274.50 | 281.00 | 274.50 | 276.00 | 245.49 | 206,000 |
| 2024-06-03 | 272.50 | 274.50 | 271.50 | 274.50 | 244.16 | 78,000 |
| 2024-05-31 | 270.50 | 273.50 | 268.50 | 269.50 | 239.71 | 101,000 |
| 2024-05-30 | 276.00 | 276.00 | 269.50 | 270.00 | 240.16 | 164,000 |
| 2024-05-29 | 278.00 | 278.00 | 274.50 | 275.00 | 244.60 | 95,000 |
| 2024-05-28 | 277.50 | 278.50 | 273.00 | 276.00 | 245.49 | 124,000 |
| 2024-05-27 | 280.50 | 281.00 | 274.50 | 275.50 | 245.05 | 199,000 |
| 2024-05-24 | 267.50 | 280.00 | 267.50 | 279.00 | 248.16 | 275,000 |
| 2024-05-23 | 276.00 | 277.50 | 268.50 | 270.50 | 240.60 | 157,000 |
| 2024-05-22 | 266.50 | 277.00 | 266.50 | 276.50 | 245.94 | 236,000 |
| 2024-05-21 | 267.00 | 268.50 | 264.00 | 266.50 | 237.04 | 90,000 |
| 2024-05-20 | 270.00 | 270.50 | 265.50 | 266.00 | 236.60 | 91,000 |
| 2024-05-17 | 271.50 | 271.50 | 268.50 | 270.00 | 240.16 | 57,000 |
| 2024-05-16 | 273.50 | 276.00 | 269.00 | 269.50 | 239.71 | 134,000 |
| 2024-05-15 | 277.00 | 277.00 | 272.00 | 273.50 | 243.27 | 75,000 |
| 2024-05-14 | 274.50 | 280.00 | 272.50 | 274.00 | 243.71 | 111,000 |
| 2024-05-13 | 274.00 | 274.50 | 271.50 | 273.00 | 242.82 | 71,000 |
| 2024-05-10 | 275.50 | 275.50 | 268.00 | 272.00 | 241.94 | 116,000 |
| 2024-05-09 | 282.00 | 283.50 | 271.00 | 272.50 | 242.38 | 234,000 |
| 2024-05-08 | 270.00 | 281.00 | 270.00 | 276.50 | 245.94 | 519,000 |
| 2024-05-07 | 264.00 | 264.00 | 262.00 | 264.00 | 234.82 | 57,000 |
| 2024-05-06 | 268.00 | 268.00 | 261.00 | 262.50 | 233.49 | 110,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 10.5000 TWD |
| 2025-07-03 | 9.5000 TWD |
| 2024-07-04 | 8.5000 TWD |
| 2023-07-06 | 7.5000 TWD |
| 2022-07-07 | 5.5000 TWD |
| 2021-07-16 | 3.5000 TWD |
| 2021-07-08 | 3.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.