Acer Incorporated (TPE:2353)
Taiwan · Delayed Price · Currency is TWD 31.05
-0.45 (-1.43%)
Oct 23, 2025, 2:38 PM CST
Acer Incorporated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 31.35 | 31.60 | 30.95 | 31.05 | 31.05 | -1.43% | 12,989,517 |
| Oct 22, 2025 | 31.00 | 31.50 | 30.80 | 31.50 | 31.50 | 0.64% | 15,052,270 |
| Oct 21, 2025 | 31.65 | 31.70 | 31.30 | 31.30 | 31.30 | -0.16% | 15,752,152 |
| Oct 20, 2025 | 31.10 | 31.55 | 30.80 | 31.35 | 31.35 | 2.28% | 23,541,272 |
| Oct 17, 2025 | 30.60 | 31.20 | 30.55 | 30.65 | 30.65 | 0.16% | 15,469,847 |
| Oct 16, 2025 | 30.50 | 30.90 | 30.35 | 30.60 | 30.60 | 0.66% | 12,373,726 |
| Oct 15, 2025 | 30.10 | 30.40 | 29.80 | 30.40 | 30.40 | 2.01% | 11,483,054 |
| Oct 14, 2025 | 30.35 | 30.70 | 29.75 | 29.80 | 29.80 | -1.32% | 16,278,665 |
| Oct 13, 2025 | 29.50 | 30.40 | 29.00 | 30.20 | 30.20 | 0.83% | 20,569,218 |
| Oct 9, 2025 | 30.35 | 30.50 | 29.95 | 29.95 | 29.95 | -0.83% | 11,491,340 |
| Oct 8, 2025 | 30.15 | 30.25 | 29.90 | 30.20 | 30.20 | - | 11,648,145 |
| Oct 7, 2025 | 30.15 | 30.60 | 30.10 | 30.20 | 30.20 | 0.17% | 14,613,939 |
| Oct 3, 2025 | 30.05 | 30.25 | 29.95 | 30.15 | 30.15 | 0.50% | 10,250,548 |
| 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 29, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - | - |
| 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 |