Acer E-Enabling Service Business Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	327.00	335.00	317.50	328.50	292.19	181,000
2023-08-02	366.00	371.00	327.00	327.00	290.86	306,000
2023-08-01	373.00	373.00	363.00	363.00	322.88	129,000
2023-07-31	370.00	370.00	350.00	370.00	329.10	505,000
2023-07-28	374.00	388.00	361.00	372.50	331.33	654,000
2023-07-27	399.00	399.00	375.00	380.00	338.00	650,000
2023-07-26	385.00	393.00	366.50	393.00	349.56	1,183,000
2023-07-25	370.00	399.00	369.50	397.00	353.12	4,968,000
2023-07-24	355.50	363.00	330.50	363.00	322.88	4,442,000
2023-07-21	298.00	330.00	290.00	330.00	293.52	4,206,000
2023-07-20	294.50	300.00	280.00	300.00	266.84	3,643,000
2023-07-19	258.00	273.00	256.00	273.00	242.82	1,622,000
2023-07-18	256.00	261.50	246.00	248.50	221.03	1,065,000
2023-07-17	248.00	259.50	243.00	255.00	226.81	781,000
2023-07-14	259.00	261.00	247.50	248.00	220.59	735,000
2023-07-13	249.00	264.00	245.00	252.50	224.59	1,639,000
2023-07-12	259.00	260.00	240.50	245.00	217.92	923,000
2023-07-11	272.00	275.00	255.50	257.00	228.59	1,639,000
2023-07-10	250.00	263.00	245.00	263.00	233.93	1,297,000
2023-07-07	247.00	255.50	239.00	239.50	213.03	1,222,000
2023-07-06	241.50	241.50	233.00	233.00	207.25	460,000
2023-07-05	242.50	252.00	242.50	249.00	214.81	512,000
2023-07-04	248.00	248.00	242.00	243.00	209.63	264,000
2023-07-03	240.50	249.50	239.00	247.50	213.51	445,000
2023-06-30	234.50	239.00	233.00	237.00	204.45	139,000
2023-06-29	231.00	236.00	231.00	234.00	201.87	137,000
2023-06-28	235.50	237.50	230.00	230.00	198.42	119,000
2023-06-27	230.50	234.50	226.00	233.00	201.00	205,000
2023-06-26	241.00	241.00	230.00	230.50	198.85	247,000
2023-06-21	242.00	247.50	239.50	241.00	207.91	249,000
2023-06-20	254.00	256.00	241.00	242.00	208.77	613,000
2023-06-19	237.00	250.00	235.00	250.00	215.67	1,360,000
2023-06-16	226.50	234.00	224.50	227.50	196.26	426,000
2023-06-15	231.00	231.00	224.00	226.00	194.96	306,000
2023-06-14	228.00	235.50	227.00	227.00	195.83	412,000
2023-06-13	229.00	229.00	222.00	226.50	195.40	423,000
2023-06-12	231.00	231.00	224.00	226.50	195.40	280,000
2023-06-09	231.50	232.50	220.00	227.50	196.26	604,000
2023-06-08	238.00	241.50	227.00	228.00	196.69	550,000
2023-06-07	242.50	247.00	238.00	240.50	207.47	838,000
2023-06-06	261.50	262.50	251.50	252.00	217.39	346,000
2023-06-05	262.00	263.50	258.50	259.50	223.86	283,000
2023-06-02	267.00	279.00	261.00	262.00	226.02	1,982,000
2023-06-01	251.50	263.50	248.50	260.00	224.30	502,000
2023-05-31	252.50	253.50	246.00	249.50	215.24	344,000
2023-05-30	262.00	263.00	251.00	252.50	217.83	352,000
2023-05-29	257.00	264.00	255.00	259.00	223.43	560,000
2023-05-26	258.00	263.50	253.50	254.00	219.12	571,000
2023-05-25	264.50	266.50	256.00	256.00	220.85	643,000
2023-05-24	270.00	272.50	261.00	261.00	225.16	695,000
2023-05-23	272.50	277.50	266.00	270.50	233.35	625,000
2023-05-22	269.50	272.00	262.50	272.00	234.65	481,000
2023-05-19	273.00	273.50	265.50	265.50	229.04	556,000
2023-05-18	271.00	285.50	267.50	268.50	231.63	1,569,000
2023-05-17	258.00	270.50	256.00	266.00	229.47	732,000
2023-05-16	260.00	262.50	255.00	255.00	219.98	569,000
2023-05-15	273.00	274.50	253.00	255.00	219.98	1,171,000
2023-05-12	271.00	281.50	264.00	277.00	238.96	962,000
2023-05-11	277.50	279.50	267.00	269.50	232.49	805,000
2023-05-10	273.00	276.00	267.00	276.00	238.10	728,000

← NewerPage 14 of 21 · 1,216 trading daysOlder →

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.