Acer E-Enabling Service Business Inc. (6811.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 290.00 | 299.00 | 285.00 | 285.00 | 285.00 | 471,541 |
| 21 Jun 2024 | 287.00 | 287.00 | 284.00 | 285.00 | 285.00 | 130,000 |
| 20 Jun 2024 | 276.50 | 290.00 | 274.00 | 288.50 | 288.50 | 566,000 |
| 19 Jun 2024 | 276.00 | 276.00 | 273.00 | 273.00 | 273.00 | 67,000 |
| 18 Jun 2024 | 274.00 | 275.00 | 272.00 | 273.00 | 273.00 | 83,000 |
| 17 Jun 2024 | 276.00 | 278.50 | 273.50 | 274.00 | 274.00 | 76,000 |
| 14 Jun 2024 | 277.50 | 278.00 | 276.00 | 276.00 | 276.00 | 55,000 |
| 13 Jun 2024 | 271.50 | 276.00 | 271.50 | 275.50 | 275.50 | 102,000 |
| 12 Jun 2024 | 273.00 | 273.50 | 271.00 | 271.00 | 271.00 | 60,000 |
| 11 Jun 2024 | 274.00 | 277.50 | 271.50 | 271.50 | 271.50 | 106,000 |
| 07 Jun 2024 | 270.00 | 271.50 | 268.00 | 271.50 | 271.50 | 91,000 |
| 06 Jun 2024 | 275.50 | 275.50 | 270.00 | 270.00 | 270.00 | 103,000 |
| 05 Jun 2024 | 278.50 | 278.50 | 270.50 | 272.00 | 272.00 | 94,000 |
| 04 Jun 2024 | 274.50 | 281.00 | 274.50 | 276.00 | 276.00 | 206,000 |
| 03 Jun 2024 | 272.50 | 274.50 | 271.50 | 274.50 | 274.50 | 78,000 |
| 31 May 2024 | 270.50 | 273.50 | 268.50 | 269.50 | 269.50 | 101,000 |
| 30 May 2024 | 276.00 | 276.00 | 269.50 | 270.00 | 270.00 | 164,000 |
| 29 May 2024 | 278.00 | 278.00 | 274.50 | 275.00 | 275.00 | 95,000 |
| 28 May 2024 | 277.50 | 278.50 | 273.00 | 276.00 | 276.00 | 124,000 |
| 27 May 2024 | 280.50 | 281.00 | 274.50 | 275.50 | 275.50 | 199,000 |
| 24 May 2024 | 267.50 | 280.00 | 267.50 | 279.00 | 279.00 | 275,000 |
| 23 May 2024 | 276.00 | 277.50 | 268.50 | 270.50 | 270.50 | 157,000 |
| 22 May 2024 | 266.50 | 277.00 | 266.50 | 276.50 | 276.50 | 236,000 |
| 21 May 2024 | 267.00 | 268.50 | 264.00 | 266.50 | 266.50 | 90,000 |
| 20 May 2024 | 270.00 | 270.50 | 265.50 | 266.00 | 266.00 | 91,000 |
| 17 May 2024 | 271.50 | 271.50 | 268.50 | 270.00 | 270.00 | 57,000 |
| 16 May 2024 | 273.50 | 276.00 | 269.00 | 269.50 | 269.50 | 134,000 |
| 15 May 2024 | 277.00 | 277.00 | 272.00 | 273.50 | 273.50 | 75,000 |
| 14 May 2024 | 274.50 | 280.00 | 272.50 | 274.00 | 274.00 | 111,000 |
| 13 May 2024 | 274.00 | 274.50 | 271.50 | 273.00 | 273.00 | 71,000 |
| 10 May 2024 | 275.50 | 275.50 | 268.00 | 272.00 | 272.00 | 116,000 |
| 09 May 2024 | 282.00 | 283.50 | 271.00 | 272.50 | 272.50 | 234,000 |
| 08 May 2024 | 270.00 | 281.00 | 270.00 | 276.50 | 276.50 | 519,000 |
| 07 May 2024 | 264.00 | 264.00 | 262.00 | 264.00 | 264.00 | 57,000 |
| 06 May 2024 | 268.00 | 268.00 | 261.00 | 262.50 | 262.50 | 110,000 |
| 03 May 2024 | 266.50 | 268.50 | 262.50 | 262.50 | 262.50 | 138,000 |
| 02 May 2024 | 264.00 | 264.50 | 261.00 | 263.50 | 263.50 | 100,000 |
| 30 Apr 2024 | 261.50 | 263.50 | 260.50 | 262.50 | 262.50 | 61,000 |
| 29 Apr 2024 | 261.00 | 262.00 | 258.50 | 260.00 | 260.00 | 177,000 |
| 26 Apr 2024 | 263.50 | 265.50 | 258.00 | 258.50 | 258.50 | 184,000 |
| 25 Apr 2024 | 263.00 | 263.00 | 257.00 | 260.00 | 260.00 | 99,000 |
| 24 Apr 2024 | 259.50 | 263.50 | 259.00 | 262.50 | 262.50 | 126,000 |
| 23 Apr 2024 | 259.00 | 259.00 | 249.00 | 257.00 | 257.00 | 202,000 |
| 22 Apr 2024 | 256.50 | 259.00 | 253.50 | 254.50 | 254.50 | 305,000 |
| 19 Apr 2024 | 263.00 | 263.00 | 256.00 | 256.50 | 256.50 | 320,000 |
| 18 Apr 2024 | 263.50 | 265.50 | 261.00 | 263.00 | 263.00 | 183,000 |
| 17 Apr 2024 | 262.00 | 266.00 | 260.50 | 263.50 | 263.50 | 177,000 |
| 16 Apr 2024 | 270.00 | 271.00 | 258.50 | 261.50 | 261.50 | 491,000 |
| 15 Apr 2024 | 283.50 | 283.50 | 273.00 | 275.50 | 275.50 | 301,000 |
| 12 Apr 2024 | 285.00 | 288.50 | 283.50 | 283.50 | 283.50 | 242,000 |
| 11 Apr 2024 | 288.50 | 288.50 | 281.00 | 283.50 | 283.50 | 249,000 |
| 10 Apr 2024 | 293.00 | 293.00 | 287.50 | 288.50 | 288.50 | 149,000 |
| 09 Apr 2024 | 287.50 | 293.50 | 286.00 | 289.00 | 289.00 | 382,000 |
| 08 Apr 2024 | 283.50 | 288.00 | 283.50 | 285.00 | 285.00 | 138,000 |
| 03 Apr 2024 | 284.50 | 284.50 | 280.50 | 281.50 | 281.50 | 284,000 |
| 02 Apr 2024 | 284.00 | 292.50 | 282.00 | 284.50 | 284.50 | 281,000 |
| 01 Apr 2024 | 284.50 | 285.00 | 280.50 | 282.00 | 282.00 | 176,000 |
| 29 Mar 2024 | 289.00 | 289.00 | 283.50 | 284.50 | 284.50 | 138,000 |
| 28 Mar 2024 | 288.50 | 290.00 | 286.50 | 289.00 | 289.00 | 124,000 |
| 27 Mar 2024 | 287.50 | 288.50 | 283.50 | 286.00 | 286.00 | 73,000 |
| 26 Mar 2024 | 287.00 | 292.50 | 282.50 | 285.50 | 285.50 | 275,000 |
| 25 Mar 2024 | 293.00 | 293.00 | 286.50 | 286.50 | 286.50 | 183,000 |
| 22 Mar 2024 | 290.50 | 296.50 | 287.50 | 291.00 | 291.00 | 250,000 |
| 21 Mar 2024 | 290.00 | 291.00 | 283.50 | 291.00 | 291.00 | 303,000 |
| 20 Mar 2024 | 301.00 | 301.00 | 283.00 | 284.50 | 284.50 | 706,000 |
| 19 Mar 2024 | 294.50 | 298.50 | 292.00 | 296.50 | 296.50 | 306,000 |
| 18 Mar 2024 | 297.50 | 297.50 | 292.00 | 292.50 | 292.50 | 109,000 |
| 15 Mar 2024 | 295.50 | 301.00 | 292.00 | 293.50 | 293.50 | 246,000 |
| 14 Mar 2024 | 293.50 | 299.00 | 284.00 | 295.50 | 295.50 | 391,000 |
| 13 Mar 2024 | 306.50 | 311.50 | 293.00 | 293.50 | 293.50 | 600,000 |
| 12 Mar 2024 | 293.50 | 300.00 | 293.50 | 298.50 | 298.50 | 174,000 |
| 11 Mar 2024 | 297.00 | 302.00 | 294.00 | 294.00 | 294.00 | 243,000 |
| 08 Mar 2024 | 308.50 | 309.00 | 292.50 | 297.00 | 297.00 | 378,000 |
| 07 Mar 2024 | 315.00 | 316.00 | 303.50 | 304.50 | 304.50 | 643,000 |
| 06 Mar 2024 | 322.00 | 325.00 | 318.00 | 318.00 | 318.00 | 478,000 |
| 05 Mar 2024 | 331.00 | 331.00 | 320.00 | 322.00 | 322.00 | 753,000 |
| 04 Mar 2024 | 350.00 | 350.00 | 329.00 | 331.00 | 331.00 | 935,000 |
| 01 Mar 2024 | 348.00 | 349.00 | 339.00 | 346.00 | 346.00 | 755,000 |
| 29 Feb 2024 | 328.50 | 348.00 | 325.00 | 345.50 | 345.50 | 1,073,000 |
| 27 Feb 2024 | 344.00 | 345.00 | 323.00 | 328.50 | 328.50 | 790,000 |
| 26 Feb 2024 | 331.00 | 339.00 | 319.00 | 338.00 | 338.00 | 919,000 |
| 23 Feb 2024 | 342.00 | 342.00 | 327.00 | 327.00 | 327.00 | 1,061,000 |
| 22 Feb 2024 | 337.00 | 345.00 | 322.00 | 335.00 | 335.00 | 1,789,000 |
| 21 Feb 2024 | 343.00 | 348.50 | 313.00 | 328.50 | 328.50 | 3,165,000 |
| 20 Feb 2024 | 312.50 | 337.50 | 311.50 | 337.50 | 337.50 | 2,107,000 |
| 19 Feb 2024 | 299.00 | 314.50 | 297.50 | 307.00 | 307.00 | 1,386,000 |
| 16 Feb 2024 | 294.00 | 308.00 | 293.50 | 297.00 | 297.00 | 962,000 |
| 15 Feb 2024 | 287.50 | 295.00 | 282.50 | 295.00 | 295.00 | 848,000 |
| 05 Feb 2024 | 281.00 | 281.00 | 277.00 | 277.50 | 277.50 | 132,000 |
| 02 Feb 2024 | 284.00 | 284.50 | 279.50 | 280.00 | 280.00 | 251,000 |
| 01 Feb 2024 | 287.50 | 287.50 | 280.00 | 281.50 | 281.50 | 325,000 |
| 31 Jan 2024 | 294.50 | 296.00 | 285.00 | 287.50 | 287.50 | 528,000 |
| 30 Jan 2024 | 275.50 | 296.00 | 275.00 | 294.00 | 294.00 | 1,041,000 |
| 29 Jan 2024 | 272.50 | 276.50 | 271.00 | 275.50 | 275.50 | 129,000 |
| 26 Jan 2024 | 274.50 | 276.00 | 270.00 | 270.50 | 270.50 | 131,000 |
| 25 Jan 2024 | 279.00 | 279.00 | 271.00 | 271.00 | 271.00 | 189,000 |
| 24 Jan 2024 | 274.00 | 277.50 | 270.50 | 275.50 | 275.50 | 179,000 |
| 23 Jan 2024 | 278.00 | 279.00 | 268.50 | 273.50 | 273.50 | 361,000 |
| 22 Jan 2024 | 272.00 | 280.50 | 272.00 | 277.50 | 277.50 | 295,000 |
| 19 Jan 2024 | 271.50 | 274.00 | 267.50 | 270.00 | 270.00 | 342,000 |
| *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.