Acer Gadget Inc. (TPE:2432)
Taiwan · Delayed Price · Currency is TWD 25.00
+0.30 (1.21%)
Jan 22, 2026, 1:25 PM CST
Acer Gadget Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 24.70 | 25.05 | 24.70 | 25.00 | 25.00 | 1.21% | 60,000 |
| Jan 21, 2026 | 24.65 | 24.90 | 24.65 | 24.70 | 24.70 | -0.80% | 31,200 |
| Jan 20, 2026 | 24.75 | 24.90 | 24.75 | 24.90 | 24.90 | 0.40% | 13,000 |
| Jan 19, 2026 | 25.05 | 25.05 | 24.80 | 24.80 | 24.80 | -1.00% | 37,026 |
| Jan 16, 2026 | 25.10 | 25.15 | 25.05 | 25.05 | 25.05 | 0.20% | 26,342 |
| Jan 15, 2026 | 24.95 | 25.05 | 24.95 | 25.00 | 25.00 | 0.20% | 22,000 |
| Jan 14, 2026 | 25.10 | 25.10 | 24.85 | 24.95 | 24.95 | - | 57,200 |
| Jan 13, 2026 | 24.85 | 24.95 | 24.80 | 24.95 | 24.95 | 0.20% | 33,714 |
| Jan 12, 2026 | 24.90 | 24.95 | 24.75 | 24.90 | 24.90 | 0.61% | 20,022 |
| Jan 9, 2026 | 25.10 | 25.10 | 24.60 | 24.75 | 24.75 | 0.41% | 51,033 |
| Jan 8, 2026 | 25.35 | 25.40 | 24.50 | 24.65 | 24.65 | -1.79% | 131,004 |
| Jan 7, 2026 | 25.55 | 25.55 | 24.95 | 25.10 | 25.10 | -1.18% | 90,000 |
| Jan 6, 2026 | 25.55 | 25.80 | 24.60 | 25.40 | 25.40 | -1.17% | 68,000 |
| Jan 5, 2026 | 25.80 | 25.80 | 25.70 | 25.70 | 25.70 | -0.39% | 14,391 |
| Jan 2, 2026 | 25.70 | 25.85 | 25.60 | 25.80 | 25.80 | 1.18% | 18,615 |
| Dec 31, 2025 | 25.50 | 25.55 | 25.35 | 25.50 | 25.50 | -0.20% | 20,025 |
| Dec 30, 2025 | 25.55 | 25.55 | 25.50 | 25.55 | 25.55 | -0.39% | 7,004 |
| Dec 29, 2025 | 25.60 | 25.65 | 25.60 | 25.65 | 25.65 | 0.20% | 5,000 |
| Dec 26, 2025 | 26.10 | 26.10 | 25.60 | 25.60 | 25.60 | -2.29% | 43,008 |
| Dec 24, 2025 | 25.95 | 26.20 | 25.95 | 26.20 | 26.20 | 0.96% | 10,146 |
| Dec 23, 2025 | 25.75 | 26.25 | 25.75 | 25.95 | 25.95 | 0.78% | 45,000 |
| Dec 22, 2025 | 25.55 | 25.75 | 25.55 | 25.75 | 25.75 | 1.58% | 17,000 |
| Dec 19, 2025 | 25.40 | 25.40 | 25.35 | 25.35 | 25.35 | -0.39% | 22,000 |
| Dec 18, 2025 | 25.85 | 25.85 | 25.40 | 25.45 | 25.45 | -1.74% | 59,010 |
| Dec 17, 2025 | 25.95 | 26.00 | 25.80 | 25.90 | 25.90 | -0.19% | 23,105 |
| Dec 16, 2025 | 26.30 | 26.30 | 25.80 | 25.95 | 25.95 | -1.33% | 40,000 |
| Dec 15, 2025 | 26.45 | 26.45 | 26.30 | 26.30 | 26.30 | -0.38% | 8,000 |
| Dec 12, 2025 | 26.20 | 26.45 | 26.20 | 26.40 | 26.40 | 0.76% | 9,000 |
| Dec 11, 2025 | 26.40 | 26.40 | 26.20 | 26.20 | 26.20 | -0.76% | 19,000 |
| Dec 10, 2025 | 26.60 | 26.60 | 26.40 | 26.40 | 26.40 | -1.31% | 14,740 |
| Dec 9, 2025 | 26.75 | 26.80 | 26.50 | 26.75 | 26.75 | - | 19,000 |
| Dec 8, 2025 | 26.80 | 26.80 | 26.75 | 26.75 | 26.75 | - | 2,126 |
| Dec 5, 2025 | 26.85 | 26.85 | 26.50 | 26.75 | 26.75 | 0.75% | 6,062 |
| Dec 4, 2025 | 26.55 | 26.60 | 26.55 | 26.55 | 26.55 | -0.56% | 9,134 |
| Dec 3, 2025 | 26.50 | 26.70 | 26.50 | 26.70 | 26.70 | 0.75% | 7,000 |
| Dec 2, 2025 | 26.35 | 26.50 | 26.35 | 26.50 | 26.50 | 0.95% | 14,000 |
| Dec 1, 2025 | 26.45 | 26.45 | 26.25 | 26.25 | 26.25 | -0.76% | 2,040 |
| Nov 28, 2025 | 26.60 | 26.60 | 26.35 | 26.45 | 26.45 | -0.56% | 22,000 |
| Nov 27, 2025 | 26.60 | 26.60 | 26.40 | 26.60 | 26.60 | - | 25,000 |
| Nov 26, 2025 | 26.40 | 26.75 | 26.40 | 26.60 | 26.60 | 1.33% | 19,000 |
| Nov 25, 2025 | 25.65 | 26.25 | 25.65 | 26.25 | 26.25 | 2.34% | 20,001 |
| Nov 24, 2025 | 25.65 | 25.70 | 25.40 | 25.65 | 25.65 | - | 51,000 |
| Nov 21, 2025 | 26.35 | 26.35 | 25.65 | 25.65 | 25.65 | -2.84% | 36,228 |
| Nov 20, 2025 | 26.40 | 26.60 | 26.35 | 26.40 | 26.40 | - | 19,144 |
| Nov 19, 2025 | 26.45 | 26.55 | 26.40 | 26.40 | 26.40 | -0.94% | 9,400 |
| Nov 18, 2025 | 27.75 | 27.75 | 26.65 | 26.65 | 26.65 | -3.09% | 75,217 |
| Nov 17, 2025 | 28.10 | 28.10 | 27.50 | 27.50 | 27.50 | -1.96% | 28,049 |
| Nov 14, 2025 | 28.25 | 28.25 | 27.90 | 28.05 | 28.05 | - | 47,089 |
| Nov 13, 2025 | 28.50 | 28.50 | 28.00 | 28.05 | 28.05 | -0.88% | 51,000 |
| Nov 12, 2025 | 28.05 | 28.35 | 28.05 | 28.30 | 28.30 | 0.71% | 5,000 |