Acer Gadget Inc. (2432.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 39.25 | 39.85 | 39.05 | 39.20 | 39.20 | 12,000 |
| 10 May 2024 | 39.50 | 39.80 | 39.50 | 39.55 | 39.55 | 9,000 |
| 09 May 2024 | 39.40 | 40.75 | 39.05 | 39.70 | 39.70 | 70,000 |
| 08 May 2024 | 41.90 | 41.90 | 39.95 | 40.70 | 40.70 | 45,022 |
| 07 May 2024 | 44.00 | 44.00 | 41.15 | 42.40 | 42.40 | 44,500 |
| 06 May 2024 | 40.50 | 41.90 | 40.50 | 41.90 | 41.90 | 37,099 |
| 03 May 2024 | 40.90 | 41.40 | 40.55 | 41.00 | 41.00 | 24,263 |
| 02 May 2024 | 40.40 | 40.70 | 40.40 | 40.55 | 40.55 | 39,250 |
| 30 Apr 2024 | 40.00 | 40.20 | 40.00 | 40.00 | 40.00 | 13,000 |
| 29 Apr 2024 | 39.45 | 40.00 | 39.45 | 40.00 | 40.00 | 5,000 |
| 26 Apr 2024 | 39.95 | 39.95 | 39.35 | 39.75 | 39.75 | 9,000 |
| 25 Apr 2024 | 39.60 | 39.70 | 39.60 | 39.70 | 39.70 | 3,000 |
| 24 Apr 2024 | 39.20 | 40.10 | 39.20 | 39.45 | 39.45 | 11,000 |
| 23 Apr 2024 | 39.25 | 40.20 | 39.20 | 39.90 | 39.90 | 13,000 |
| 22 Apr 2024 | 40.10 | 40.10 | 39.55 | 40.05 | 40.05 | 3,000 |
| 19 Apr 2024 | 39.85 | 40.15 | 39.15 | 40.00 | 40.00 | 24,000 |
| 18 Apr 2024 | 38.95 | 40.20 | 38.95 | 40.05 | 40.05 | 13,050 |
| 17 Apr 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 2,000 |
| 16 Apr 2024 | 39.60 | 39.80 | 38.50 | 39.30 | 39.30 | 15,000 |
| 15 Apr 2024 | 39.20 | 39.60 | 39.05 | 39.60 | 39.60 | 6,000 |
| 12 Apr 2024 | 39.05 | 40.35 | 39.00 | 40.35 | 40.35 | 10,000 |
| 11 Apr 2024 | 39.70 | 39.75 | 39.70 | 39.75 | 39.75 | 3,000 |
| 10 Apr 2024 | 39.85 | 39.85 | 39.00 | 39.65 | 39.65 | 14,000 |
| 09 Apr 2024 | 38.65 | 40.15 | 38.65 | 40.00 | 40.00 | 36,948 |
| 08 Apr 2024 | 38.60 | 38.60 | 38.30 | 38.30 | 38.30 | 6,000 |
| 03 Apr 2024 | 39.20 | 39.20 | 38.00 | 38.25 | 38.25 | 15,350 |
| 02 Apr 2024 | 38.85 | 39.15 | 38.85 | 39.15 | 39.15 | 12,000 |
| 01 Apr 2024 | 39.35 | 39.45 | 38.50 | 38.50 | 38.50 | 9,000 |
| 29 Mar 2024 | 38.50 | 39.15 | 38.30 | 39.15 | 39.15 | 22,000 |
| 28 Mar 2024 | 38.05 | 39.00 | 38.05 | 39.00 | 39.00 | 14,000 |
| 27 Mar 2024 | 38.05 | 38.65 | 38.05 | 38.65 | 38.65 | 4,052 |
| 26 Mar 2024 | 38.90 | 38.90 | 38.30 | 38.35 | 38.35 | 11,000 |
| 25 Mar 2024 | 38.40 | 39.00 | 38.25 | 38.95 | 38.95 | 11,000 |
| 22 Mar 2024 | 38.10 | 38.95 | 38.10 | 38.40 | 38.40 | 11,000 |
| 21 Mar 2024 | 39.15 | 39.50 | 38.95 | 38.95 | 38.95 | 11,000 |
| 20 Mar 2024 | 39.05 | 39.30 | 38.80 | 39.30 | 39.30 | 4,000 |
| 19 Mar 2024 | 39.10 | 39.20 | 39.10 | 39.10 | 39.10 | 6,000 |
| 18 Mar 2024 | 40.90 | 40.90 | 39.50 | 39.85 | 39.85 | 25,021 |
| 15 Mar 2024 | 38.15 | 38.25 | 37.50 | 38.00 | 38.00 | 28,000 |
| 14 Mar 2024 | 38.65 | 38.70 | 38.65 | 38.65 | 38.65 | 7,170 |
| 13 Mar 2024 | 38.10 | 38.65 | 38.10 | 38.65 | 38.65 | 10,130 |
| 12 Mar 2024 | 38.00 | 38.65 | 37.60 | 38.40 | 38.40 | 41,000 |
| 11 Mar 2024 | 39.10 | 39.10 | 38.30 | 38.30 | 38.30 | 11,000 |
| 08 Mar 2024 | 39.40 | 39.40 | 38.80 | 38.80 | 38.80 | 10,000 |
| 07 Mar 2024 | 38.90 | 39.55 | 38.80 | 39.55 | 39.55 | 33,000 |
| 06 Mar 2024 | 39.50 | 39.50 | 38.85 | 38.85 | 38.85 | 36,000 |
| 05 Mar 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 25,000 |
| 04 Mar 2024 | 40.80 | 40.80 | 39.90 | 39.90 | 39.90 | 48,000 |
| 01 Mar 2024 | 40.20 | 40.85 | 40.10 | 40.85 | 40.85 | 59,000 |
| 29 Feb 2024 | 40.50 | 40.85 | 40.00 | 40.85 | 40.85 | 59,000 |
| 27 Feb 2024 | 40.35 | 40.70 | 40.15 | 40.20 | 40.20 | 48,000 |
| 26 Feb 2024 | 40.30 | 41.90 | 40.15 | 40.70 | 40.70 | 93,000 |
| 23 Feb 2024 | 40.35 | 40.65 | 40.30 | 40.65 | 40.65 | 29,000 |
| 22 Feb 2024 | 40.35 | 41.00 | 40.00 | 40.50 | 40.50 | 124,000 |
| 21 Feb 2024 | 39.90 | 40.85 | 39.60 | 40.85 | 40.85 | 48,000 |
| 20 Feb 2024 | 39.10 | 41.00 | 39.00 | 41.00 | 41.00 | 105,000 |
| 19 Feb 2024 | 39.90 | 40.00 | 39.00 | 39.20 | 39.20 | 68,030 |
| 16 Feb 2024 | 39.10 | 39.95 | 39.00 | 39.95 | 39.95 | 46,000 |
| 15 Feb 2024 | 39.10 | 39.75 | 38.95 | 39.75 | 39.75 | 26,000 |
| 05 Feb 2024 | 39.05 | 40.00 | 38.90 | 40.00 | 40.00 | 32,000 |
| 02 Feb 2024 | 39.85 | 40.00 | 39.00 | 40.00 | 40.00 | 26,000 |
| 01 Feb 2024 | 39.05 | 40.00 | 38.85 | 40.00 | 40.00 | 32,000 |
| 31 Jan 2024 | 39.10 | 40.00 | 38.80 | 40.00 | 40.00 | 25,050 |
| 30 Jan 2024 | 39.30 | 40.05 | 38.80 | 40.00 | 40.00 | 47,057 |
| 29 Jan 2024 | 38.20 | 40.05 | 38.20 | 40.05 | 40.05 | 51,000 |
| 26 Jan 2024 | 38.80 | 39.70 | 38.60 | 38.60 | 38.60 | 34,145 |
| 25 Jan 2024 | 38.80 | 39.70 | 38.50 | 39.70 | 39.70 | 54,015 |
| 24 Jan 2024 | 38.75 | 39.30 | 38.10 | 39.30 | 39.30 | 25,001 |
| 23 Jan 2024 | 39.00 | 39.00 | 38.60 | 39.00 | 39.00 | 12,000 |
| 22 Jan 2024 | 39.50 | 39.50 | 38.90 | 38.90 | 38.90 | 11,942 |
| 19 Jan 2024 | 38.65 | 39.40 | 38.40 | 39.40 | 39.40 | 30,100 |
| 18 Jan 2024 | 38.60 | 39.40 | 38.30 | 39.40 | 39.40 | 17,000 |
| 17 Jan 2024 | 39.25 | 39.40 | 38.85 | 39.40 | 39.40 | 8,000 |
| 16 Jan 2024 | 39.25 | 39.50 | 38.90 | 38.95 | 38.95 | 21,000 |
| 15 Jan 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 12 Jan 2024 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 32,000 |
| 11 Jan 2024 | 39.90 | 39.90 | 39.10 | 39.65 | 39.65 | 36,010 |
| 10 Jan 2024 | 39.65 | 39.65 | 39.50 | 39.60 | 39.60 | 17,000 |
| 09 Jan 2024 | 40.00 | 40.00 | 39.20 | 39.30 | 39.30 | 20,000 |
| 08 Jan 2024 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | 11,000 |
| 05 Jan 2024 | 40.50 | 40.90 | 40.10 | 40.75 | 40.75 | 21,000 |
| 04 Jan 2024 | 40.20 | 40.75 | 39.60 | 40.75 | 40.75 | 24,000 |
| 03 Jan 2024 | 39.85 | 40.50 | 39.50 | 40.50 | 40.50 | 20,000 |
| 02 Jan 2024 | 40.20 | 40.30 | 39.65 | 40.20 | 40.20 | 21,000 |
| 29 Dec 2023 | 40.10 | 40.40 | 39.75 | 40.20 | 40.20 | 26,000 |
| 28 Dec 2023 | 40.75 | 40.75 | 39.70 | 39.70 | 39.70 | 54,000 |
| 27 Dec 2023 | 39.35 | 40.50 | 39.00 | 40.35 | 40.35 | 39,252 |
| 26 Dec 2023 | 39.50 | 39.80 | 39.30 | 39.80 | 39.80 | 12,750 |
| 25 Dec 2023 | 40.20 | 40.20 | 39.45 | 39.50 | 39.50 | 10,000 |
| 22 Dec 2023 | 39.65 | 41.00 | 39.55 | 40.20 | 40.20 | 39,250 |
| 21 Dec 2023 | 39.95 | 40.20 | 39.75 | 39.75 | 39.75 | 27,300 |
| 20 Dec 2023 | 39.90 | 40.00 | 39.50 | 39.95 | 39.95 | 15,000 |
| 19 Dec 2023 | 39.70 | 40.00 | 39.70 | 40.00 | 40.00 | 3,000 |
| 18 Dec 2023 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 1,000 |
| 15 Dec 2023 | 39.95 | 40.10 | 39.70 | 40.00 | 40.00 | 13,000 |
| 14 Dec 2023 | 40.00 | 40.00 | 39.80 | 39.95 | 39.95 | 11,000 |
| 13 Dec 2023 | 40.10 | 40.10 | 39.75 | 40.00 | 40.00 | 19,100 |
| 12 Dec 2023 | 40.00 | 40.20 | 40.00 | 40.20 | 40.20 | 11,150 |
| 11 Dec 2023 | 39.60 | 40.20 | 39.60 | 40.20 | 40.20 | 14,000 |
| 08 Dec 2023 | 40.05 | 41.20 | 39.90 | 39.95 | 39.95 | 43,423 |
| *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.