Acer E-Enabling Service Business Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 285.00 | 288.50 | 270.50 | 282.50 | 258.92 | 1,140,076 |
| 2025-01-22 | 262.00 | 264.50 | 260.50 | 262.50 | 240.59 | 82,000 |
| 2025-01-21 | 260.50 | 262.50 | 260.50 | 261.00 | 239.21 | 30,000 |
| 2025-01-20 | 260.50 | 262.50 | 259.00 | 261.00 | 239.21 | 66,000 |
| 2025-01-17 | 262.00 | 263.50 | 260.00 | 260.00 | 238.29 | 115,000 |
| 2025-01-16 | 268.50 | 268.50 | 263.00 | 264.00 | 241.96 | 63,000 |
| 2025-01-15 | 264.50 | 266.00 | 259.00 | 259.00 | 237.38 | 105,000 |
| 2025-01-14 | 262.00 | 267.50 | 261.00 | 264.50 | 242.42 | 129,000 |
| 2025-01-13 | 273.50 | 273.50 | 261.50 | 263.50 | 241.50 | 210,000 |
| 2025-01-10 | 276.00 | 279.00 | 273.50 | 275.00 | 252.04 | 111,000 |
| 2025-01-09 | 289.00 | 289.00 | 273.00 | 278.00 | 254.79 | 314,000 |
| 2025-01-08 | 290.00 | 301.50 | 288.00 | 288.50 | 264.42 | 559,000 |
| 2025-01-07 | 292.50 | 292.50 | 287.00 | 292.50 | 268.08 | 221,000 |
| 2025-01-06 | 288.00 | 295.50 | 288.00 | 291.00 | 266.71 | 240,000 |
| 2025-01-03 | 292.00 | 293.00 | 283.50 | 285.00 | 261.21 | 242,000 |
| 2025-01-02 | 283.50 | 301.50 | 283.00 | 291.50 | 267.16 | 870,000 |
| 2024-12-31 | 279.50 | 287.50 | 278.00 | 287.50 | 263.50 | 109,000 |
| 2024-12-30 | 285.00 | 287.00 | 278.00 | 282.50 | 258.92 | 115,000 |
| 2024-12-27 | 289.00 | 292.00 | 282.50 | 283.50 | 259.83 | 202,000 |
| 2024-12-26 | 292.50 | 301.00 | 285.00 | 289.00 | 264.87 | 344,000 |
| 2024-12-25 | 292.00 | 306.50 | 287.00 | 296.50 | 271.75 | 1,364,000 |
| 2024-12-24 | 278.00 | 297.00 | 278.00 | 289.00 | 264.87 | 692,000 |
| 2024-12-23 | 293.00 | 297.50 | 277.00 | 277.00 | 253.88 | 475,000 |
| 2024-12-20 | 270.00 | 290.00 | 269.50 | 283.00 | 259.37 | 958,000 |
| 2024-12-19 | 265.00 | 267.50 | 261.00 | 266.00 | 243.79 | 235,000 |
| 2024-12-18 | 268.50 | 275.00 | 264.50 | 268.50 | 246.09 | 246,000 |
| 2024-12-17 | 275.50 | 281.00 | 268.50 | 270.00 | 247.46 | 326,000 |
| 2024-12-16 | 289.50 | 289.50 | 273.00 | 273.00 | 250.21 | 388,000 |
| 2024-12-13 | 296.00 | 296.00 | 281.50 | 285.00 | 261.21 | 567,000 |
| 2024-12-12 | 305.50 | 308.00 | 291.50 | 296.00 | 271.29 | 1,035,000 |
| 2024-12-11 | 306.00 | 321.50 | 299.00 | 304.00 | 278.62 | 2,099,000 |
| 2024-12-10 | 313.50 | 317.00 | 301.00 | 306.00 | 280.45 | 1,325,000 |
| 2024-12-09 | 301.00 | 321.00 | 286.00 | 315.00 | 288.70 | 2,882,000 |
| 2024-12-06 | 276.00 | 305.00 | 275.00 | 299.00 | 274.04 | 3,405,000 |
| 2024-12-05 | 258.50 | 278.50 | 257.00 | 278.50 | 255.25 | 1,070,000 |
| 2024-12-04 | 245.00 | 256.00 | 245.00 | 253.50 | 232.34 | 318,000 |
| 2024-12-03 | 243.00 | 244.50 | 242.00 | 243.50 | 223.17 | 66,000 |
| 2024-12-02 | 241.50 | 245.00 | 241.50 | 241.50 | 221.34 | 38,000 |
| 2024-11-29 | 238.00 | 242.50 | 238.00 | 241.50 | 221.34 | 22,000 |
| 2024-11-28 | 241.00 | 241.00 | 236.50 | 239.00 | 219.05 | 54,000 |
| 2024-11-27 | 248.00 | 248.00 | 241.00 | 241.00 | 220.88 | 46,000 |
| 2024-11-26 | 249.50 | 249.50 | 245.00 | 247.00 | 226.38 | 38,000 |
| 2024-11-25 | 244.00 | 247.50 | 243.50 | 245.00 | 224.55 | 71,000 |
| 2024-11-22 | 243.50 | 245.00 | 242.50 | 242.50 | 222.26 | 37,000 |
| 2024-11-21 | 243.00 | 243.50 | 241.00 | 242.00 | 221.80 | 29,000 |
| 2024-11-20 | 244.50 | 244.50 | 242.00 | 243.00 | 222.71 | 53,097 |
| 2024-11-19 | 241.50 | 241.50 | 239.50 | 240.50 | 220.42 | 54,000 |
| 2024-11-18 | 236.00 | 238.50 | 235.50 | 237.50 | 217.67 | 76,000 |
| 2024-11-15 | 243.00 | 243.00 | 238.00 | 240.50 | 220.42 | 73,000 |
| 2024-11-14 | 244.00 | 244.00 | 236.00 | 239.00 | 219.05 | 208,000 |
| 2024-11-13 | 243.00 | 245.50 | 242.00 | 244.00 | 223.63 | 51,000 |
| 2024-11-12 | 246.50 | 246.50 | 241.00 | 242.00 | 221.80 | 187,000 |
| 2024-11-11 | 253.00 | 253.00 | 247.00 | 248.00 | 227.30 | 99,000 |
| 2024-11-08 | 257.50 | 257.50 | 248.00 | 250.50 | 229.59 | 211,000 |
| 2024-11-07 | 250.00 | 254.50 | 249.00 | 254.00 | 232.80 | 125,000 |
| 2024-11-06 | 250.00 | 253.00 | 249.50 | 250.50 | 229.59 | 130,000 |
| 2024-11-05 | 247.50 | 250.50 | 247.50 | 249.00 | 228.21 | 66,000 |
| 2024-11-04 | 252.50 | 252.50 | 247.50 | 249.50 | 228.67 | 96,000 |
| 2024-11-01 | 246.00 | 252.50 | 245.50 | 252.50 | 231.42 | 108,000 |
| 2024-10-30 | 249.00 | 256.00 | 249.00 | 252.00 | 230.96 | 298,000 |
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.