Acer Incorporated (2353.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 44.60 | 45.15 | 44.55 | 44.55 | 44.55 | 14,988,790 |
| 25 Apr 2024 | 44.35 | 44.65 | 43.90 | 44.40 | 44.40 | 15,000,979 |
| 24 Apr 2024 | 44.10 | 45.15 | 43.90 | 44.80 | 44.80 | 21,182,586 |
| 23 Apr 2024 | 44.10 | 44.30 | 43.45 | 43.50 | 43.50 | 16,561,378 |
| 22 Apr 2024 | 43.85 | 44.35 | 43.15 | 43.35 | 43.35 | 21,133,444 |
| 19 Apr 2024 | 44.75 | 44.75 | 42.35 | 43.80 | 43.80 | 58,489,751 |
| 18 Apr 2024 | 45.00 | 45.60 | 44.95 | 45.00 | 45.00 | 22,285,512 |
| 17 Apr 2024 | 45.65 | 45.90 | 45.05 | 45.05 | 45.05 | 42,109,500 |
| 16 Apr 2024 | 47.20 | 47.50 | 45.00 | 45.50 | 45.50 | 62,705,501 |
| 15 Apr 2024 | 47.75 | 48.30 | 47.20 | 47.55 | 47.55 | 53,783,292 |
| 12 Apr 2024 | 50.70 | 50.70 | 48.50 | 48.50 | 48.50 | 127,369,458 |
| 11 Apr 2024 | 47.60 | 51.00 | 47.00 | 51.00 | 51.00 | 120,442,922 |
| 10 Apr 2024 | 47.10 | 48.50 | 46.85 | 47.15 | 47.15 | 63,943,302 |
| 09 Apr 2024 | 46.20 | 46.90 | 46.20 | 46.80 | 46.80 | 19,770,969 |
| 08 Apr 2024 | 46.10 | 46.30 | 45.60 | 46.05 | 46.05 | 16,655,147 |
| 03 Apr 2024 | 46.30 | 46.60 | 45.90 | 46.10 | 46.10 | 19,490,716 |
| 02 Apr 2024 | 46.50 | 47.00 | 46.30 | 46.70 | 46.70 | 17,423,615 |
| 01 Apr 2024 | 47.05 | 47.35 | 46.30 | 46.30 | 46.30 | 22,738,573 |
| 29 Mar 2024 | 47.10 | 47.20 | 46.00 | 46.65 | 46.65 | 20,991,000 |
| 28 Mar 2024 | 46.60 | 46.95 | 46.40 | 46.65 | 46.65 | 24,633,402 |
| 27 Mar 2024 | 46.20 | 46.75 | 46.00 | 46.35 | 46.35 | 20,315,796 |
| 26 Mar 2024 | 46.85 | 46.85 | 45.20 | 45.90 | 45.90 | 38,555,794 |
| 25 Mar 2024 | 46.30 | 47.45 | 46.25 | 46.50 | 46.50 | 43,096,348 |
| 22 Mar 2024 | 46.25 | 48.50 | 45.80 | 45.95 | 45.95 | 108,824,419 |
| 21 Mar 2024 | 46.25 | 46.40 | 45.70 | 46.25 | 46.25 | 25,802,879 |
| 20 Mar 2024 | 45.35 | 46.20 | 45.30 | 45.90 | 45.90 | 34,343,685 |
| 19 Mar 2024 | 45.50 | 45.95 | 45.05 | 45.15 | 45.15 | 33,357,620 |
| 18 Mar 2024 | 45.90 | 45.90 | 45.05 | 45.85 | 45.85 | 30,986,096 |
| 15 Mar 2024 | 45.95 | 46.45 | 45.65 | 45.85 | 45.85 | 46,228,727 |
| 14 Mar 2024 | 46.75 | 46.75 | 45.70 | 45.90 | 45.90 | 23,753,123 |
| 13 Mar 2024 | 47.25 | 47.25 | 46.20 | 46.50 | 46.50 | 45,752,261 |
| 12 Mar 2024 | 45.00 | 47.30 | 44.80 | 47.05 | 47.05 | 62,592,829 |
| 11 Mar 2024 | 44.40 | 45.40 | 44.20 | 44.85 | 44.85 | 20,040,558 |
| 08 Mar 2024 | 45.40 | 45.85 | 44.50 | 44.50 | 44.50 | 29,190,007 |
| 07 Mar 2024 | 45.60 | 45.80 | 44.70 | 45.00 | 45.00 | 26,655,905 |
| 06 Mar 2024 | 45.60 | 45.85 | 45.25 | 45.35 | 45.35 | 19,703,121 |
| 05 Mar 2024 | 45.85 | 46.15 | 45.50 | 45.90 | 45.90 | 19,159,335 |
| 04 Mar 2024 | 46.90 | 47.80 | 45.80 | 45.85 | 45.85 | 73,014,106 |
| 01 Mar 2024 | 45.50 | 46.10 | 45.45 | 46.00 | 46.00 | 23,476,731 |
| 29 Feb 2024 | 45.50 | 45.75 | 44.85 | 45.15 | 45.15 | 63,142,450 |
| 27 Feb 2024 | 46.05 | 46.70 | 45.00 | 45.50 | 45.50 | 28,950,385 |
| 26 Feb 2024 | 45.80 | 46.30 | 45.50 | 45.80 | 45.80 | 19,680,828 |
| 23 Feb 2024 | 47.25 | 47.45 | 45.75 | 45.75 | 45.75 | 37,070,397 |
| 22 Feb 2024 | 47.70 | 48.35 | 46.85 | 46.85 | 46.85 | 39,978,183 |
| 21 Feb 2024 | 47.50 | 47.50 | 46.85 | 47.25 | 47.25 | 28,731,214 |
| 20 Feb 2024 | 47.20 | 47.80 | 46.85 | 47.40 | 47.40 | 38,424,023 |
| 19 Feb 2024 | 49.15 | 49.25 | 47.10 | 47.40 | 47.40 | 88,172,422 |
| 16 Feb 2024 | 46.50 | 49.75 | 46.40 | 48.65 | 48.65 | 133,060,748 |
| 15 Feb 2024 | 47.00 | 47.05 | 45.30 | 46.00 | 46.00 | 45,226,749 |
| 05 Feb 2024 | 45.85 | 46.55 | 45.50 | 46.30 | 46.30 | 20,598,370 |
| 02 Feb 2024 | 47.10 | 47.60 | 45.90 | 45.95 | 45.95 | 36,870,559 |
| 01 Feb 2024 | 46.20 | 46.70 | 45.90 | 46.65 | 46.65 | 23,521,515 |
| 31 Jan 2024 | 46.80 | 47.15 | 45.90 | 46.05 | 46.05 | 31,917,642 |
| 30 Jan 2024 | 46.85 | 47.25 | 46.15 | 47.15 | 47.15 | 32,382,708 |
| 29 Jan 2024 | 45.25 | 46.80 | 45.25 | 46.80 | 46.80 | 31,665,478 |
| 26 Jan 2024 | 46.80 | 47.20 | 45.35 | 45.70 | 45.70 | 66,015,464 |
| 25 Jan 2024 | 47.70 | 48.10 | 46.55 | 47.60 | 47.60 | 52,309,573 |
| 24 Jan 2024 | 47.40 | 48.60 | 47.15 | 47.35 | 47.35 | 79,536,036 |
| 23 Jan 2024 | 46.80 | 47.40 | 46.05 | 47.20 | 47.20 | 43,389,922 |
| 22 Jan 2024 | 46.50 | 47.80 | 46.35 | 46.75 | 46.75 | 80,964,040 |
| 19 Jan 2024 | 45.80 | 46.00 | 45.00 | 45.95 | 45.95 | 53,772,738 |
| 18 Jan 2024 | 45.20 | 46.30 | 44.95 | 45.00 | 45.00 | 50,306,629 |
| 17 Jan 2024 | 45.40 | 45.95 | 44.60 | 44.75 | 44.75 | 60,417,344 |
| 16 Jan 2024 | 46.10 | 47.15 | 45.60 | 45.70 | 45.70 | 63,117,425 |
| 15 Jan 2024 | 47.20 | 47.75 | 46.20 | 46.25 | 46.25 | 56,375,392 |
| 12 Jan 2024 | 47.60 | 47.80 | 45.80 | 47.00 | 47.00 | 87,845,479 |
| 11 Jan 2024 | 47.55 | 48.70 | 47.05 | 48.40 | 48.40 | 73,722,354 |
| 10 Jan 2024 | 47.35 | 48.40 | 46.85 | 47.20 | 47.20 | 59,868,478 |
| 09 Jan 2024 | 49.90 | 50.40 | 47.35 | 47.80 | 47.80 | 115,975,040 |
| 08 Jan 2024 | 49.10 | 50.90 | 48.30 | 48.45 | 48.45 | 139,364,341 |
| 05 Jan 2024 | 49.00 | 50.00 | 48.20 | 48.25 | 48.25 | 90,253,993 |
| 04 Jan 2024 | 50.20 | 50.60 | 48.75 | 49.00 | 49.00 | 97,176,046 |
| 03 Jan 2024 | 51.90 | 52.60 | 50.40 | 50.40 | 50.40 | 101,860,320 |
| 02 Jan 2024 | 54.20 | 54.40 | 51.20 | 52.30 | 52.30 | 116,392,805 |
| 29 Dec 2023 | 54.10 | 55.40 | 53.30 | 53.80 | 53.80 | 137,682,228 |
| 28 Dec 2023 | 53.90 | 56.30 | 53.10 | 54.00 | 54.00 | 209,363,418 |
| 27 Dec 2023 | 51.40 | 54.80 | 50.80 | 54.20 | 54.20 | 173,297,505 |
| 26 Dec 2023 | 49.40 | 50.60 | 48.15 | 50.60 | 50.60 | 144,997,732 |
| 25 Dec 2023 | 47.55 | 49.80 | 46.55 | 49.00 | 49.00 | 127,628,271 |
| 22 Dec 2023 | 44.90 | 45.70 | 43.35 | 45.30 | 45.30 | 79,600,658 |
| 21 Dec 2023 | 43.80 | 45.00 | 43.35 | 44.65 | 44.65 | 121,159,569 |
| 20 Dec 2023 | 41.20 | 44.75 | 40.80 | 44.60 | 44.60 | 192,160,724 |
| 19 Dec 2023 | 39.10 | 40.95 | 39.10 | 40.70 | 40.70 | 114,039,559 |
| 18 Dec 2023 | 37.50 | 39.65 | 36.80 | 38.90 | 38.90 | 61,868,501 |
| 15 Dec 2023 | 37.70 | 37.75 | 36.70 | 37.00 | 37.00 | 20,258,076 |
| 14 Dec 2023 | 37.50 | 37.85 | 37.10 | 37.30 | 37.30 | 26,939,066 |
| 13 Dec 2023 | 36.30 | 37.40 | 36.20 | 37.05 | 37.05 | 35,901,536 |
| 12 Dec 2023 | 36.05 | 36.40 | 35.85 | 36.10 | 36.10 | 19,458,402 |
| 11 Dec 2023 | 35.50 | 35.85 | 35.40 | 35.75 | 35.75 | 19,749,602 |
| 08 Dec 2023 | 35.15 | 35.45 | 35.10 | 35.20 | 35.20 | 16,630,611 |
| 07 Dec 2023 | 35.10 | 35.30 | 34.80 | 34.85 | 34.85 | 11,403,736 |
| 06 Dec 2023 | 34.50 | 35.15 | 34.50 | 35.10 | 35.10 | 21,454,658 |
| 05 Dec 2023 | 34.65 | 34.65 | 34.15 | 34.30 | 34.30 | 21,882,792 |
| 04 Dec 2023 | 35.05 | 35.05 | 34.60 | 34.75 | 34.75 | 26,135,105 |
| 01 Dec 2023 | 35.05 | 35.05 | 34.55 | 34.85 | 34.85 | 41,263,545 |
| 30 Nov 2023 | 35.20 | 35.25 | 34.65 | 35.20 | 35.20 | 94,288,292 |
| 29 Nov 2023 | 34.95 | 35.35 | 34.65 | 35.35 | 35.35 | 59,322,602 |
| 28 Nov 2023 | 34.90 | 35.20 | 34.75 | 34.80 | 34.80 | 51,497,194 |
| 27 Nov 2023 | 35.20 | 35.35 | 34.60 | 35.20 | 35.20 | 57,908,464 |
| 24 Nov 2023 | 35.10 | 35.50 | 34.30 | 35.50 | 35.50 | 55,206,081 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.