Acer E-Enabling Service Business Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 245.00 | 248.00 | 238.00 | 238.50 | 218.59 | 318,082 |
| 2025-04-29 | 241.00 | 244.50 | 239.00 | 244.50 | 224.09 | 320,020 |
| 2025-04-28 | 227.00 | 245.00 | 224.50 | 245.00 | 224.55 | 767,027 |
| 2025-04-25 | 228.50 | 241.50 | 223.00 | 223.00 | 204.38 | 825,091 |
| 2025-04-24 | 206.50 | 226.00 | 206.50 | 225.50 | 206.67 | 512,353 |
| 2025-04-23 | 203.00 | 210.50 | 203.00 | 205.50 | 188.34 | 65,005 |
| 2025-04-22 | 197.50 | 201.50 | 197.00 | 197.00 | 180.55 | 73,000 |
| 2025-04-21 | 207.50 | 208.50 | 200.00 | 200.00 | 183.30 | 51,066 |
| 2025-04-18 | 210.00 | 214.50 | 209.50 | 209.50 | 192.01 | 63,010 |
| 2025-04-17 | 213.00 | 213.00 | 205.00 | 208.00 | 190.64 | 85,004 |
| 2025-04-16 | 218.50 | 218.50 | 212.00 | 212.00 | 194.30 | 46,196 |
| 2025-04-15 | 208.50 | 218.50 | 208.00 | 218.50 | 200.26 | 95,165 |
| 2025-04-14 | 204.00 | 212.00 | 201.50 | 208.00 | 190.64 | 229,004 |
| 2025-04-11 | 195.50 | 200.00 | 186.50 | 200.00 | 183.30 | 125,000 |
| 2025-04-10 | 196.00 | 196.00 | 196.00 | 196.00 | 179.64 | 80,000 |
| 2025-04-09 | 189.00 | 195.50 | 175.00 | 178.50 | 163.60 | 513,060 |
| 2025-04-08 | 195.50 | 200.00 | 193.50 | 193.50 | 177.35 | 318,015 |
| 2025-04-07 | 214.50 | 214.50 | 214.50 | 214.50 | 196.59 | 34,103 |
| 2025-04-02 | 237.50 | 242.50 | 235.00 | 238.00 | 218.13 | 44,000 |
| 2025-04-01 | 231.50 | 238.50 | 230.00 | 237.50 | 217.67 | 81,000 |
| 2025-03-31 | 240.00 | 240.00 | 229.00 | 229.00 | 209.88 | 283,039 |
| 2025-03-28 | 254.00 | 254.00 | 245.00 | 247.50 | 226.84 | 112,001 |
| 2025-03-27 | 256.50 | 258.50 | 254.00 | 254.00 | 232.80 | 36,001 |
| 2025-03-26 | 257.50 | 260.50 | 257.50 | 258.00 | 236.46 | 77,000 |
| 2025-03-25 | 258.00 | 258.00 | 255.00 | 255.00 | 233.71 | 64,035 |
| 2025-03-24 | 262.50 | 263.50 | 254.00 | 254.00 | 232.80 | 140,015 |
| 2025-03-21 | 261.00 | 263.00 | 258.50 | 259.00 | 237.38 | 87,009 |
| 2025-03-20 | 255.00 | 260.00 | 254.00 | 258.00 | 236.46 | 88,232 |
| 2025-03-19 | 257.50 | 257.50 | 254.00 | 254.00 | 232.80 | 74,000 |
| 2025-03-18 | 256.00 | 263.50 | 255.50 | 257.50 | 236.00 | 198,100 |
| 2025-03-17 | 256.50 | 259.00 | 254.50 | 255.00 | 233.71 | 166,088 |
| 2025-03-14 | 258.50 | 259.00 | 253.00 | 257.00 | 235.55 | 149,002 |
| 2025-03-13 | 264.00 | 264.50 | 257.00 | 257.00 | 235.55 | 147,051 |
| 2025-03-12 | 262.50 | 267.00 | 262.00 | 262.50 | 240.59 | 139,022 |
| 2025-03-11 | 258.00 | 265.00 | 258.00 | 263.00 | 241.04 | 182,000 |
| 2025-03-10 | 271.50 | 271.50 | 268.00 | 268.00 | 245.63 | 97,005 |
| 2025-03-07 | 271.00 | 274.00 | 268.00 | 269.00 | 246.54 | 188,000 |
| 2025-03-06 | 273.00 | 273.00 | 269.00 | 269.00 | 246.54 | 96,000 |
| 2025-03-05 | 276.00 | 276.00 | 269.50 | 270.00 | 247.46 | 211,000 |
| 2025-03-04 | 268.50 | 276.00 | 268.50 | 272.00 | 249.29 | 132,020 |
| 2025-03-03 | 273.50 | 274.00 | 267.50 | 269.50 | 247.00 | 163,000 |
| 2025-02-27 | 283.00 | 285.00 | 275.00 | 275.00 | 252.04 | 198,108 |
| 2025-02-26 | 283.50 | 284.00 | 275.00 | 280.50 | 257.08 | 269,008 |
| 2025-02-25 | 286.00 | 286.00 | 281.00 | 281.50 | 258.00 | 172,110 |
| 2025-02-24 | 287.50 | 290.00 | 285.50 | 289.00 | 264.87 | 108,132 |
| 2025-02-21 | 290.00 | 296.00 | 286.50 | 289.00 | 264.87 | 228,213 |
| 2025-02-20 | 295.00 | 297.00 | 290.50 | 290.50 | 266.25 | 217,270 |
| 2025-02-19 | 291.50 | 301.50 | 289.50 | 297.00 | 272.21 | 368,207 |
| 2025-02-18 | 293.00 | 293.50 | 291.00 | 291.50 | 267.16 | 124,505 |
| 2025-02-17 | 293.00 | 295.00 | 289.50 | 293.50 | 269.00 | 205,473 |
| 2025-02-14 | 298.00 | 298.00 | 290.50 | 293.00 | 268.54 | 215,475 |
| 2025-02-13 | 301.00 | 310.00 | 293.00 | 298.50 | 273.58 | 892,238 |
| 2025-02-12 | 289.50 | 307.50 | 285.00 | 299.00 | 274.04 | 981,445 |
| 2025-02-11 | 290.00 | 293.50 | 285.00 | 289.50 | 265.33 | 326,230 |
| 2025-02-10 | 288.00 | 293.00 | 283.00 | 289.50 | 265.33 | 360,300 |
| 2025-02-07 | 291.50 | 304.00 | 288.50 | 289.00 | 264.87 | 1,720,080 |
| 2025-02-06 | 293.00 | 294.00 | 285.00 | 288.00 | 263.96 | 361,169 |
| 2025-02-05 | 295.00 | 297.00 | 288.00 | 293.00 | 268.54 | 641,575 |
| 2025-02-04 | 286.00 | 300.00 | 278.50 | 295.00 | 270.37 | 2,163,022 |
| 2025-02-03 | 285.00 | 288.50 | 270.50 | 282.50 | 258.92 | 1,140,076 |
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.