Acer E-Enabling Service Business Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-14 | 211.00 | 212.00 | 210.00 | 212.00 | 177.83 | 2,020 |
| 2022-02-11 | 209.00 | 212.00 | 209.00 | 212.00 | 177.83 | 2,010 |
| 2022-02-10 | 210.00 | 211.00 | 210.00 | 211.00 | 176.99 | 5,010 |
| 2022-02-09 | 213.00 | 213.00 | 213.00 | 213.00 | 178.67 | 0 |
| 2022-02-08 | 211.00 | 213.00 | 211.00 | 213.00 | 178.67 | 2,010 |
| 2022-02-07 | 211.50 | 214.00 | 210.00 | 214.00 | 179.51 | 3 |
| 2022-01-26 | 208.00 | 211.00 | 208.00 | 211.00 | 176.99 | 2,110 |
| 2022-01-25 | 211.00 | 211.50 | 210.00 | 211.50 | 177.41 | 4,110 |
| 2022-01-24 | 212.00 | 213.50 | 210.00 | 213.50 | 179.09 | 5,010 |
| 2022-01-21 | 214.00 | 214.00 | 214.00 | 214.00 | 179.51 | 0 |
| 2022-01-20 | 214.00 | 214.00 | 214.00 | 214.00 | 179.51 | 0 |
| 2022-01-19 | 212.00 | 214.00 | 212.00 | 214.00 | 179.51 | 1,010 |
| 2022-01-18 | 214.50 | 214.50 | 214.50 | 214.50 | 179.93 | 0 |
| 2022-01-17 | 210.00 | 214.50 | 210.00 | 214.50 | 179.93 | 1,010 |
| 2022-01-14 | 210.00 | 211.00 | 210.00 | 211.00 | 176.99 | 3,060 |
| 2022-01-13 | 210.00 | 211.00 | 210.00 | 211.00 | 176.99 | 1,011 |
| 2022-01-12 | 210.00 | 212.00 | 210.00 | 212.00 | 177.83 | 1,010 |
| 2022-01-11 | 211.00 | 211.00 | 211.00 | 211.00 | 176.99 | 0 |
| 2022-01-10 | 211.00 | 211.00 | 211.00 | 211.00 | 176.99 | 1,000 |
| 2022-01-07 | 213.00 | 213.00 | 213.00 | 213.00 | 178.67 | 0 |
| 2022-01-06 | 210.00 | 213.00 | 210.00 | 213.00 | 178.67 | 4,010 |
| 2022-01-05 | 218.00 | 218.00 | 211.50 | 212.00 | 177.83 | 1,105 |
| 2022-01-04 | 219.50 | 219.50 | 219.50 | 219.50 | 184.12 | 0 |
| 2022-01-03 | 219.50 | 219.50 | 219.50 | 219.50 | 184.12 | 10 |
| 2021-12-30 | 217.00 | 217.00 | 217.00 | 217.00 | 182.03 | 0 |
| 2021-12-29 | 219.50 | 219.50 | 215.00 | 217.00 | 182.03 | 10,486 |
| 2021-12-28 | 219.00 | 219.00 | 219.00 | 219.00 | 183.70 | 1,321 |
| 2021-12-27 | 219.50 | 220.00 | 218.00 | 218.00 | 182.87 | 11,050 |
| 2021-12-24 | 214.00 | 214.00 | 214.00 | 214.00 | 179.51 | 2 |
| 2021-12-23 | 213.50 | 216.00 | 210.50 | 216.00 | 181.19 | 8,035 |
| 2021-12-22 | 215.50 | 215.50 | 209.50 | 209.50 | 175.74 | 3,000 |
| 2021-12-21 | 210.00 | 215.50 | 210.00 | 215.50 | 180.77 | 4,001 |
| 2021-12-20 | 212.00 | 214.00 | 210.00 | 214.00 | 179.51 | 1,002 |
| 2021-12-17 | 210.00 | 210.00 | 210.00 | 210.00 | 176.16 | 1,100 |
| 2021-12-16 | 211.00 | 211.00 | 211.00 | 211.00 | 176.99 | 1 |
| 2021-12-15 | 210.00 | 210.00 | 210.00 | 210.00 | 176.16 | 0 |
| 2021-12-14 | 210.00 | 210.00 | 210.00 | 210.00 | 176.16 | 2,000 |
| 2021-12-13 | 211.00 | 211.00 | 208.00 | 210.00 | 176.16 | 2,547 |
| 2021-12-10 | 222.50 | 229.00 | 200.50 | 204.00 | 171.12 | 57,988 |
| 2021-12-09 | 230.50 | 230.50 | 229.00 | 229.00 | 192.09 | 8,000 |
| 2021-12-08 | 237.00 | 237.00 | 237.00 | 237.00 | 198.80 | 0 |
| 2021-12-07 | 240.00 | 240.00 | 235.50 | 237.00 | 198.80 | 10,836 |
| 2021-12-06 | 242.00 | 245.50 | 242.00 | 245.50 | 205.93 | 2,001 |
| 2021-12-03 | 237.00 | 240.00 | 237.00 | 238.50 | 200.06 | 11,230 |
| 2021-12-02 | 240.00 | 240.00 | 231.00 | 231.00 | 193.77 | 12,215 |
| 2021-12-01 | 229.50 | 242.00 | 225.00 | 242.00 | 203.00 | 53,667 |
| 2021-11-30 | 219.00 | 225.00 | 219.00 | 220.50 | 184.96 | 20,306 |
| 2021-11-29 | 206.00 | 218.00 | 206.00 | 211.50 | 177.41 | 19,369 |
| 2021-11-26 | 204.00 | 204.00 | 204.00 | 204.00 | 171.12 | 0 |
| 2021-11-25 | 204.00 | 204.00 | 203.00 | 204.00 | 171.12 | 3,000 |
| 2021-11-24 | 205.00 | 207.00 | 205.00 | 207.00 | 173.64 | 1,200 |
| 2021-11-23 | 206.50 | 206.50 | 206.50 | 206.50 | 173.22 | 2,000 |
| 2021-11-22 | 206.00 | 207.00 | 206.00 | 207.00 | 173.64 | 3,000 |
| 2021-11-19 | 206.00 | 208.00 | 205.50 | 205.50 | 172.38 | 6,000 |
| 2021-11-18 | 212.00 | 213.00 | 210.00 | 213.00 | 178.67 | 8,200 |
| 2021-11-17 | 214.00 | 214.00 | 213.00 | 213.00 | 178.67 | 2,000 |
| 2021-11-16 | 213.50 | 213.50 | 213.50 | 213.50 | 179.09 | 0 |
| 2021-11-15 | 215.00 | 215.00 | 213.50 | 213.50 | 179.09 | 3,000 |
| 2021-11-12 | 217.00 | 217.00 | 217.00 | 217.00 | 182.03 | 0 |
| 2021-11-11 | 213.50 | 218.00 | 213.50 | 217.00 | 182.03 | 13,009 |
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.