Acer Incorporated (TPE:2353)
Taiwan · Delayed Price · Currency is TWD 30.00
-0.25 (-0.83%)
Oct 2, 2025, 1:30 PM CST
Acer Incorporated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 30.40 | 30.65 | 29.95 | 30.00 | 30.00 | -0.83% | 18,627,352 |
| Oct 1, 2025 | 31.15 | 31.15 | 30.25 | 30.25 | 30.25 | -2.26% | 15,507,505 |
| Sep 30, 2025 | 31.00 | 31.15 | 30.60 | 30.95 | 30.95 | 0.65% | 13,642,772 |
| Sep 26, 2025 | 31.80 | 31.80 | 30.55 | 30.75 | 30.75 | -3.15% | 17,654,496 |
| Sep 25, 2025 | 31.45 | 32.10 | 31.45 | 31.75 | 31.75 | 1.76% | 27,566,772 |
| Sep 24, 2025 | 31.20 | 31.60 | 31.10 | 31.20 | 31.20 | - | 19,405,730 |
| Sep 23, 2025 | 31.25 | 31.30 | 31.00 | 31.20 | 31.20 | -0.32% | 13,796,606 |
| Sep 22, 2025 | 31.45 | 31.50 | 31.00 | 31.30 | 31.30 | - | 14,431,481 |
| Sep 19, 2025 | 31.60 | 31.65 | 31.05 | 31.30 | 31.30 | -0.16% | 20,288,222 |
| Sep 18, 2025 | 31.10 | 31.85 | 31.10 | 31.35 | 31.35 | 1.46% | 16,511,552 |
| Sep 17, 2025 | 31.25 | 31.60 | 30.90 | 30.90 | 30.90 | -0.96% | 12,267,761 |
| Sep 16, 2025 | 31.20 | 31.55 | 30.95 | 31.20 | 31.20 | 0.81% | 9,572,966 |
| Sep 15, 2025 | 31.30 | 31.55 | 30.90 | 30.95 | 30.95 | -1.12% | 12,358,701 |
| Sep 12, 2025 | 30.50 | 31.35 | 30.45 | 31.30 | 31.30 | 3.47% | 20,074,764 |
| Sep 11, 2025 | 31.25 | 31.25 | 30.25 | 30.25 | 30.25 | -3.04% | 20,203,813 |
| Sep 10, 2025 | 31.55 | 31.55 | 31.10 | 31.20 | 31.20 | -0.48% | 16,894,744 |
| Sep 9, 2025 | 31.95 | 32.15 | 31.05 | 31.35 | 31.35 | -1.72% | 23,966,121 |
| Sep 8, 2025 | 33.00 | 33.20 | 31.90 | 31.90 | 31.90 | -4.49% | 27,478,943 |
| Sep 5, 2025 | 35.60 | 35.60 | 33.25 | 33.40 | 33.40 | 2.93% | 111,309,517 |
| Sep 4, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 10.00% | 29,418,223 |
| Sep 3, 2025 | 28.70 | 29.90 | 28.70 | 29.50 | 29.50 | 2.79% | 10,110,597 |
| Sep 2, 2025 | 29.10 | 29.20 | 28.60 | 28.70 | 28.70 | -1.20% | 10,219,856 |
| Sep 1, 2025 | 29.50 | 29.55 | 28.95 | 29.05 | 29.05 | -1.69% | 12,702,405 |
| Aug 29, 2025 | 30.00 | 30.05 | 29.55 | 29.55 | 29.55 | -1.34% | 13,642,583 |
| Aug 28, 2025 | 30.65 | 30.65 | 29.95 | 29.95 | 29.95 | -2.12% | 13,076,074 |
| Aug 27, 2025 | 31.00 | 31.05 | 30.40 | 30.60 | 30.60 | -1.45% | 14,767,902 |
| Aug 26, 2025 | 30.10 | 31.05 | 29.95 | 31.05 | 31.05 | 3.67% | 36,896,046 |
| Aug 25, 2025 | 30.10 | 30.30 | 29.90 | 29.95 | 29.95 | 0.67% | 8,677,280 |
| Aug 22, 2025 | 29.85 | 30.10 | 29.55 | 29.75 | 29.75 | - | 9,262,562 |
| Aug 21, 2025 | 29.50 | 29.90 | 29.35 | 29.75 | 29.75 | 1.36% | 6,972,075 |
| Aug 20, 2025 | 29.50 | 29.55 | 29.15 | 29.35 | 29.35 | - | 9,431,724 |
| Aug 19, 2025 | 29.25 | 29.55 | 29.10 | 29.35 | 29.35 | 0.34% | 7,674,260 |
| Aug 18, 2025 | 29.35 | 29.55 | 29.20 | 29.25 | 29.25 | -0.34% | 9,259,553 |
| Aug 15, 2025 | 29.70 | 29.75 | 29.25 | 29.35 | 29.35 | -0.84% | 12,055,309 |
| Aug 14, 2025 | 29.95 | 30.10 | 29.60 | 29.60 | 29.60 | -0.50% | 10,109,965 |
| Aug 13, 2025 | 30.00 | 30.15 | 29.60 | 29.75 | 29.75 | - | 16,546,042 |
| Aug 12, 2025 | 29.80 | 29.95 | 29.65 | 29.75 | 29.75 | -0.67% | 13,163,575 |
| Aug 11, 2025 | 30.05 | 30.10 | 29.65 | 29.95 | 29.95 | -1.16% | 14,977,152 |
| Aug 8, 2025 | 31.75 | 31.80 | 30.30 | 30.30 | 30.30 | -4.57% | 28,402,333 |
| Aug 7, 2025 | 32.15 | 32.35 | 31.65 | 31.75 | 31.75 | -1.24% | 7,475,594 |
| Aug 6, 2025 | 32.50 | 32.50 | 32.00 | 32.15 | 32.15 | -1.08% | 6,017,256 |
| Aug 5, 2025 | 32.10 | 32.50 | 32.00 | 32.50 | 32.50 | 1.56% | 6,709,132 |
| Aug 4, 2025 | 31.80 | 32.05 | 31.50 | 32.00 | 32.00 | -0.16% | 4,358,764 |
| Aug 1, 2025 | 31.70 | 32.30 | 31.45 | 32.05 | 32.05 | -0.31% | 5,990,661 |
| Jul 31, 2025 | 32.10 | 32.60 | 32.05 | 32.15 | 32.15 | - | 9,555,735 |
| Jul 30, 2025 | 31.90 | 32.45 | 31.75 | 32.15 | 32.15 | 0.94% | 7,474,777 |
| Jul 29, 2025 | 32.35 | 32.45 | 31.75 | 31.85 | 31.85 | -1.70% | 7,597,689 |
| Jul 28, 2025 | 32.00 | 32.65 | 31.95 | 32.40 | 32.40 | 1.57% | 14,787,206 |
| Jul 25, 2025 | 31.50 | 31.90 | 31.50 | 31.90 | 31.90 | 1.27% | 10,417,717 |
| Jul 24, 2025 | 31.35 | 31.55 | 31.05 | 31.50 | 31.50 | 0.96% | 7,638,148 |