Acer Incorporated (TPE:2353)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
29.55
-0.40 (-1.34%)
Aug 29, 2025, 2:38 PM CST

Acer Incorporated Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202530.0030.0529.5529.5529.55-1.34%13,612,682
Aug 28, 202530.6530.6529.9529.9529.95-2.12%13,076,074
Aug 27, 202531.0031.0530.4030.6030.60-1.45%14,767,902
Aug 26, 202530.1031.0529.9531.0531.053.67%36,896,046
Aug 25, 202530.1030.3029.9029.9529.950.67%8,677,280
Aug 22, 202529.8530.1029.5529.7529.75-9,262,562
Aug 21, 202529.5029.9029.3529.7529.751.36%6,972,075
Aug 20, 202529.5029.5529.1529.3529.35-9,431,724
Aug 19, 202529.2529.5529.1029.3529.350.34%7,674,260
Aug 18, 202529.3529.5529.2029.2529.25-0.34%9,259,553
Aug 15, 202529.7029.7529.2529.3529.35-0.84%12,055,309
Aug 14, 202529.9530.1029.6029.6029.60-0.50%10,109,965
Aug 13, 202530.0030.1529.6029.7529.75-16,546,042
Aug 12, 202529.8029.9529.6529.7529.75-0.67%13,163,575
Aug 11, 202530.0530.1029.6529.9529.95-1.16%14,977,152
Aug 8, 202531.7531.8030.3030.3030.30-4.57%28,402,333
Aug 7, 202532.1532.3531.6531.7531.75-1.24%7,475,594
Aug 6, 202532.5032.5032.0032.1532.15-1.08%6,017,256
Aug 5, 202532.1032.5032.0032.5032.501.56%6,709,132
Aug 4, 202531.8032.0531.5032.0032.00-0.16%4,358,764
Aug 1, 202531.7032.3031.4532.0532.05-0.31%5,990,661
Jul 31, 202532.1032.6032.0532.1532.15-9,555,735
Jul 30, 202531.9032.4531.7532.1532.150.94%7,474,777
Jul 29, 202532.3532.4531.7531.8531.85-1.70%7,597,689
Jul 28, 202532.0032.6531.9532.4032.401.57%14,787,206
Jul 25, 202531.5031.9031.5031.9031.901.27%10,417,717
Jul 24, 202531.3531.5531.0531.5031.500.96%7,638,148
Jul 23, 202530.4031.3530.4031.2031.202.97%10,348,110
Jul 22, 202531.5531.5530.3030.3030.30-3.19%14,890,285
Jul 21, 202530.9531.6030.9031.3031.301.13%15,167,261
Jul 18, 202531.1531.3530.9530.9530.950.32%12,794,942
Jul 17, 202530.9031.0530.6030.8530.850.16%15,251,766
Jul 16, 202530.8030.9030.5030.8030.80-14,785,869
Jul 15, 202530.1030.8030.1030.8030.802.16%14,503,958
Jul 14, 202530.2530.3029.8530.1530.15-0.33%8,646,315
Jul 11, 202529.7530.5529.7530.2530.252.20%13,244,871
Jul 10, 202530.0030.0529.3529.6029.60-0.50%14,074,051
Jul 9, 202529.4529.8029.1029.7529.751.54%12,356,986
Jul 8, 202530.0030.0029.2029.3029.30-2.33%13,635,993
Jul 7, 202530.1030.3029.5530.0030.000.17%14,242,779
Jul 4, 202531.0031.0529.9529.9529.95-2.76%19,038,693
Jul 3, 202530.8031.0530.5030.8030.800.65%19,687,145
Jul 2, 202530.1530.6030.0530.6030.602.17%19,726,369
Jul 1, 202530.3030.8029.8529.9529.95-1.16%52,196,704
Jun 30, 202530.9031.0030.1030.3030.30-1.94%51,943,079
Jun 27, 202531.3531.5030.6030.9030.90-0.80%20,193,627
Jun 26, 202531.4031.6031.1531.1531.15-0.80%17,166,707
Jun 25, 202531.9032.0031.1031.4031.40-0.95%17,224,097
Jun 24, 202531.9032.0531.5531.7031.701.93%15,697,644
Jun 23, 202531.1531.4530.9031.1031.10-1.58%19,310,503