Acer E-Enabling Service Business Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 160.00 | 165.50 | 154.50 | 159.00 | 137.17 | 60,129 |
| 2022-08-05 | 158.00 | 161.00 | 158.00 | 158.50 | 136.73 | 19,391 |
| 2022-08-04 | 159.50 | 162.00 | 159.00 | 159.00 | 137.17 | 14,515 |
| 2022-08-03 | 160.50 | 161.00 | 159.50 | 160.00 | 138.03 | 22,029 |
| 2022-08-02 | 160.00 | 160.50 | 158.50 | 160.50 | 138.46 | 3,537 |
| 2022-08-01 | 161.00 | 161.50 | 160.00 | 160.00 | 138.03 | 9,123 |
| 2022-07-29 | 161.00 | 161.50 | 159.00 | 161.00 | 138.89 | 16,655 |
| 2022-07-28 | 159.00 | 161.00 | 156.00 | 159.00 | 137.17 | 26,366 |
| 2022-07-27 | 164.00 | 164.00 | 146.00 | 158.50 | 136.73 | 49,330 |
| 2022-07-26 | 185.00 | 185.00 | 164.50 | 171.50 | 147.95 | 24,575 |
| 2022-07-25 | 189.00 | 190.00 | 189.00 | 190.00 | 163.91 | 1,005 |
| 2022-07-22 | 183.50 | 190.00 | 183.50 | 190.00 | 163.91 | 7,600 |
| 2022-07-21 | 192.00 | 192.50 | 190.00 | 190.00 | 163.91 | 8,105 |
| 2022-07-20 | 193.00 | 193.00 | 193.00 | 193.00 | 166.50 | 1,000 |
| 2022-07-19 | 193.50 | 193.50 | 192.50 | 193.00 | 166.50 | 6,113 |
| 2022-07-18 | 193.00 | 197.00 | 193.00 | 194.00 | 167.36 | 1,274 |
| 2022-07-15 | 194.50 | 198.00 | 194.50 | 198.00 | 170.81 | 6,305 |
| 2022-07-14 | 194.00 | 194.00 | 194.00 | 194.00 | 167.36 | 0 |
| 2022-07-13 | 193.00 | 194.00 | 193.00 | 194.00 | 167.36 | 4,005 |
| 2022-07-12 | 193.00 | 194.50 | 193.00 | 194.00 | 167.36 | 3,010 |
| 2022-07-11 | 193.00 | 193.00 | 193.00 | 193.00 | 166.50 | 0 |
| 2022-07-08 | 194.00 | 194.00 | 193.00 | 193.00 | 166.50 | 2,000 |
| 2022-07-07 | 192.50 | 193.50 | 192.50 | 193.00 | 166.50 | 4,572 |
| 2022-07-06 | 197.00 | 199.00 | 197.00 | 199.00 | 166.93 | 10,218 |
| 2022-07-05 | 196.00 | 198.50 | 196.00 | 198.50 | 166.51 | 3,008 |
| 2022-07-04 | 193.00 | 198.00 | 192.00 | 196.50 | 164.83 | 17,110 |
| 2022-07-01 | 193.00 | 193.00 | 192.00 | 193.00 | 161.89 | 3,490 |
| 2022-06-30 | 193.00 | 193.00 | 192.50 | 192.50 | 161.48 | 4,006 |
| 2022-06-29 | 192.00 | 192.50 | 192.00 | 192.50 | 161.48 | 5,510 |
| 2022-06-28 | 192.00 | 192.50 | 192.00 | 192.00 | 161.06 | 515 |
| 2022-06-27 | 191.50 | 192.00 | 190.00 | 192.00 | 161.06 | 407 |
| 2022-06-24 | 183.50 | 192.00 | 183.50 | 192.00 | 161.06 | 212 |
| 2022-06-23 | 192.00 | 192.00 | 192.00 | 192.00 | 161.06 | 5 |
| 2022-06-22 | 184.00 | 192.00 | 184.00 | 192.00 | 161.06 | 1,005 |
| 2022-06-21 | 192.00 | 192.00 | 192.00 | 192.00 | 161.06 | 3 |
| 2022-06-20 | 186.50 | 192.00 | 186.50 | 192.00 | 161.06 | 1,005 |
| 2022-06-17 | 193.00 | 193.00 | 187.00 | 193.00 | 161.89 | 318 |
| 2022-06-16 | 191.00 | 193.00 | 191.00 | 193.00 | 161.89 | 2,013 |
| 2022-06-15 | 194.00 | 194.00 | 191.00 | 194.00 | 162.73 | 508 |
| 2022-06-14 | 193.00 | 194.00 | 193.00 | 194.00 | 162.73 | 1,016 |
| 2022-06-13 | 192.50 | 193.50 | 191.00 | 193.00 | 161.89 | 3,412 |
| 2022-06-10 | 195.00 | 195.00 | 192.00 | 195.00 | 163.57 | 4,008 |
| 2022-06-09 | 196.00 | 196.00 | 192.00 | 193.00 | 161.89 | 7,934 |
| 2022-06-08 | 192.00 | 196.00 | 192.00 | 196.00 | 164.41 | 4,110 |
| 2022-06-07 | 196.00 | 196.00 | 196.00 | 196.00 | 164.41 | 11 |
| 2022-06-06 | 196.00 | 197.00 | 195.00 | 195.00 | 163.57 | 4,498 |
| 2022-06-02 | 199.00 | 199.00 | 199.00 | 199.00 | 166.93 | 0 |
| 2022-06-01 | 197.50 | 199.00 | 197.50 | 199.00 | 166.93 | 1,300 |
| 2022-05-31 | 196.00 | 199.00 | 196.00 | 199.00 | 166.93 | 4,010 |
| 2022-05-30 | 198.50 | 199.00 | 198.50 | 199.00 | 166.93 | 1,510 |
| 2022-05-27 | 198.00 | 198.00 | 194.50 | 198.00 | 166.09 | 1,206 |
| 2022-05-26 | 195.00 | 198.00 | 195.00 | 198.00 | 166.09 | 2,005 |
| 2022-05-25 | 199.50 | 199.50 | 199.50 | 199.50 | 167.35 | 0 |
| 2022-05-24 | 199.50 | 199.50 | 199.50 | 199.50 | 167.35 | 11 |
| 2022-05-23 | 199.00 | 199.00 | 199.00 | 199.00 | 166.93 | 500 |
| 2022-05-20 | 197.50 | 197.50 | 197.50 | 197.50 | 165.67 | 5 |
| 2022-05-19 | 196.50 | 196.50 | 196.50 | 196.50 | 164.83 | 160 |
| 2022-05-18 | 198.50 | 198.50 | 198.00 | 198.00 | 166.09 | 14 |
| 2022-05-17 | 199.00 | 199.00 | 199.00 | 199.00 | 166.93 | 1 |
| 2022-05-16 | 197.00 | 199.00 | 197.00 | 199.00 | 166.93 | 105 |
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.