Acer E-Enabling Service Business Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	292.50	296.50	264.00	269.50	232.49	1,713,000
2023-05-08	285.00	296.50	283.50	290.00	250.18	2,281,000
2023-05-05	285.50	292.00	272.50	276.50	238.53	1,144,000
2023-05-04	290.00	301.00	281.00	282.00	243.27	2,188,000
2023-05-03	293.00	296.00	285.50	286.50	247.16	1,127,000
2023-05-02	298.00	303.50	285.50	291.00	251.04	3,630,000
2023-04-28	277.00	298.00	270.00	298.00	257.08	3,498,000
2023-04-27	278.50	284.50	271.00	271.00	233.79	1,854,000
2023-04-26	278.50	286.00	260.00	271.50	234.22	3,073,000
2023-04-25	288.50	298.00	257.50	271.00	233.79	5,442,000
2023-04-24	258.00	275.50	256.00	275.50	237.67	2,084,000
2023-04-21	246.00	266.50	233.50	250.50	216.10	2,846,000
2023-04-20	264.00	273.00	233.00	244.00	210.49	2,952,000
2023-04-19	237.50	256.00	235.00	256.00	220.85	1,335,000
2023-04-18	240.00	249.00	231.00	233.00	201.00	1,280,000
2023-04-17	229.00	244.00	227.00	236.00	203.59	1,184,000
2023-04-14	221.50	238.00	221.50	227.00	195.83	879,000
2023-04-13	224.50	226.00	219.00	219.00	188.93	362,000
2023-04-12	232.50	233.00	226.00	227.00	195.83	382,000
2023-04-11	246.50	248.50	231.50	231.50	199.71	1,010,000
2023-04-10	225.00	243.00	223.50	243.00	209.63	979,000
2023-04-07	222.00	228.00	220.50	221.00	190.65	368,000
2023-04-06	222.50	222.50	216.50	218.00	188.06	193,000
2023-03-31	230.00	233.00	220.50	222.50	191.95	501,000
2023-03-30	221.00	231.50	218.50	225.00	194.10	619,000
2023-03-29	226.00	226.00	216.00	217.00	187.20	323,000
2023-03-28	232.50	234.00	220.00	222.00	191.51	652,000
2023-03-27	229.50	245.50	229.50	231.50	199.71	865,000
2023-03-24	238.50	247.00	231.50	231.50	199.71	1,159,000
2023-03-23	239.00	250.50	228.00	239.00	206.18	3,409,000
2023-03-22	214.00	229.00	209.50	229.00	197.55	1,233,000
2023-03-21	212.00	214.00	206.50	208.50	179.87	520,000
2023-03-20	197.00	211.50	197.00	210.00	181.16	580,000
2023-03-17	186.00	198.50	186.00	197.00	169.95	331,000
2023-03-16	198.00	198.00	182.00	183.50	158.30	451,000
2023-03-15	204.50	206.50	198.00	199.00	171.67	217,000
2023-03-14	200.00	206.50	200.00	201.00	173.40	114,000
2023-03-13	199.50	205.00	195.00	202.00	174.26	197,000
2023-03-10	205.00	205.00	197.00	200.00	172.54	387,000
2023-03-09	219.00	220.00	210.50	210.50	181.59	409,000
2023-03-08	206.50	222.50	206.50	221.00	190.65	656,000
2023-03-07	208.00	209.50	202.50	207.50	179.01	781,000
2023-03-06	217.00	217.00	205.00	212.00	182.89	1,761,000
2023-03-03	192.00	209.00	187.50	209.00	180.30	1,676,000
2023-03-02	198.00	198.00	184.50	190.00	163.91	2,348,000
2023-03-01	180.00	185.00	174.00	185.00	159.60	460,000
2023-02-24	156.00	168.50	154.00	168.50	145.36	513,000
2023-02-23	156.00	163.00	153.00	153.50	132.42	536,000
2023-02-22	146.00	157.00	143.00	155.00	133.71	330,000
2023-02-21	150.00	150.50	146.00	147.00	126.81	185,000
2023-02-20	150.50	151.00	148.50	150.00	129.40	180,000
2023-02-17	150.00	151.00	148.00	149.50	128.97	156,000
2023-02-16	149.00	152.00	146.50	150.50	129.83	388,000
2023-02-15	151.00	152.00	141.00	147.00	126.81	318,000
2023-02-14	141.50	150.00	140.50	148.00	127.68	221,000
2023-02-13	139.00	140.50	137.50	140.00	120.77	84,000
2023-02-10	140.00	142.00	139.00	140.00	120.77	189,000
2023-02-09	140.00	140.00	135.50	138.50	119.48	258,000
2023-02-08	148.00	148.50	142.50	142.50	122.93	71,000
2023-02-07	145.50	146.50	145.50	146.50	126.38	11,000

← NewerPage 15 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.