Acer E-Enabling Service Business Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	111.00	115.00	111.00	115.00	99.208	37,000
2022-11-01	109.50	111.50	109.00	111.00	95.757	16,000
2022-10-31	110.00	111.00	108.00	109.50	94.463	16,000
2022-10-28	106.50	108.50	106.50	106.50	91.875	13,000
2022-10-27	108.00	108.50	105.00	108.00	93.169	26,000
2022-10-26	102.00	108.50	102.00	105.00	90.581	64,000
2022-10-25	107.00	107.00	103.00	104.00	89.718	16,000
2022-10-24	115.50	117.50	108.00	108.00	93.169	29,000
2022-10-21	112.00	117.50	112.00	112.00	96.620	59,000
2022-10-20	109.00	110.00	108.00	109.00	94.032	18,000
2022-10-19	119.00	119.50	112.00	112.00	96.620	208,000
2022-10-18	105.00	110.50	105.00	110.50	95.326	74,000
2022-10-17	103.00	103.50	100.00	100.50	86.699	115,000
2022-10-14	110.00	111.00	104.00	108.00	93.169	58,000
2022-10-13	120.00	120.00	107.50	107.50	92.738	155,000
2022-10-12	120.00	120.00	117.00	119.00	102.66	27,000
2022-10-11	125.00	127.50	119.50	120.00	103.52	52,000
2022-10-07	129.50	130.00	128.00	129.00	111.29	26,000
2022-10-06	131.00	131.50	130.00	130.00	112.15	28,000
2022-10-05	133.00	133.00	130.00	130.50	112.58	40,000
2022-10-04	128.00	130.50	128.00	130.50	112.58	48,000
2022-10-03	128.00	130.50	123.00	124.50	107.40	64,000
2022-09-30	130.00	133.50	128.00	132.00	113.87	109,000
2022-09-29	140.50	140.50	131.50	135.00	116.46	89,000
2022-09-28	139.00	139.00	131.00	137.00	118.19	99,000
2022-09-27	138.00	141.00	137.00	138.50	119.48	32,000
2022-09-26	142.00	144.00	135.00	138.00	119.05	166,000
2022-09-23	146.50	146.50	142.00	146.00	125.95	52,000
2022-09-22	145.00	147.00	140.50	146.50	126.38	84,000
2022-09-21	148.00	148.00	145.00	146.00	125.95	54,000
2022-09-20	147.00	149.00	146.00	148.00	127.68	43,000
2022-09-19	151.50	151.50	146.00	148.50	128.11	82,000
2022-09-16	150.00	152.00	148.50	151.50	130.70	118,000
2022-09-15	148.00	152.00	147.50	151.00	130.26	187,000
2022-09-14	146.00	147.50	143.00	147.50	127.24	99,000
2022-09-13	148.50	148.50	145.00	147.50	127.24	103,000
2022-09-12	148.50	151.00	146.50	148.50	128.11	201,000
2022-09-08	147.00	147.00	143.00	146.50	126.38	52,000
2022-09-07	144.00	144.00	140.00	143.50	123.79	115,000
2022-09-06	148.00	149.50	144.50	144.50	124.66	61,000
2022-09-05	149.50	149.50	146.00	147.50	127.24	68,000
2022-09-02	152.50	152.50	146.50	149.50	128.97	65,000
2022-09-01	148.00	152.00	146.00	150.00	129.40	195,000
2022-08-31	151.50	157.50	148.00	151.50	130.70	401,000
2022-08-30	138.00	151.50	137.00	151.50	130.70	328,000
2022-08-29	139.00	140.00	136.00	138.00	119.05	153,000
2022-08-26	146.00	146.00	140.00	143.00	123.36	114,000
2022-08-25	145.00	146.00	143.00	145.50	125.52	173,000
2022-08-24	147.50	150.50	145.00	145.00	125.09	132,000
2022-08-23	145.00	150.50	143.00	148.50	128.11	234,000
2022-08-22	149.50	152.50	145.00	147.00	126.81	241,000
2022-08-19	153.00	154.50	150.50	154.00	132.85	422,000
2022-08-18	150.00	159.50	150.00	155.00	133.71	1,281,000
2022-08-17	136.00	148.50	135.50	148.50	128.11	950,000
2022-08-16	140.00	140.00	134.50	135.00	116.46	383,000
2022-08-15	136.00	142.00	136.00	140.50	121.21	685,000
2022-08-12	131.00	138.00	130.50	135.50	116.89	417,000
2022-08-11	132.00	133.50	128.00	130.00	112.15	358,000
2022-08-10	133.00	137.00	130.00	130.50	112.58	622,000
2022-08-09	134.00	144.00	133.50	136.00	117.32	1,364,000

← NewerPage 17 of 21 · 1,217 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.