Acer Gaming Inc. (TPE:6908)
Taiwan · Delayed Price · Currency is TWD 39.00
-0.35 (-0.89%)
At close: Apr 24, 2026
Acer Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 39.80 | 39.80 | 39.00 | 39.00 | 39.00 | -0.89% | 30,301 |
| Apr 23, 2026 | 40.50 | 40.50 | 39.35 | 39.35 | 39.35 | -1.25% | 35,724 |
| Apr 22, 2026 | 39.90 | 40.00 | 39.85 | 39.85 | 39.85 | - | 11,194 |
| Apr 21, 2026 | 40.40 | 40.40 | 39.70 | 39.85 | 39.85 | -1.60% | 16,371 |
| Apr 20, 2026 | 41.60 | 41.70 | 40.50 | 40.50 | 40.50 | -2.53% | 40,082 |
| Apr 17, 2026 | 42.70 | 42.70 | 40.10 | 41.55 | 41.55 | 6.81% | 83,284 |
| Apr 16, 2026 | 37.90 | 39.40 | 37.90 | 38.90 | 38.90 | 2.64% | 49,320 |
| Apr 15, 2026 | 37.90 | 38.10 | 37.80 | 37.90 | 37.90 | - | 23,768 |
| Apr 14, 2026 | 38.00 | 38.50 | 37.90 | 37.90 | 37.90 | 0.66% | 28,661 |
| Apr 13, 2026 | 38.15 | 38.15 | 37.50 | 37.65 | 37.65 | -1.31% | 30,455 |
| Apr 10, 2026 | 38.20 | 38.20 | 37.90 | 38.15 | 38.15 | 0.26% | 33,789 |
| Apr 9, 2026 | 40.90 | 40.90 | 38.00 | 38.05 | 38.05 | -2.31% | 70,390 |
| Apr 8, 2026 | 39.10 | 39.15 | 37.05 | 38.95 | 38.95 | -0.38% | 85,460 |
| Apr 7, 2026 | 39.60 | 39.90 | 39.10 | 39.10 | 39.10 | -1.14% | 26,369 |
| Apr 2, 2026 | 41.05 | 41.05 | 39.55 | 39.55 | 39.55 | -3.65% | 39,200 |
| Apr 1, 2026 | 40.00 | 41.60 | 40.00 | 41.05 | 41.05 | 3.01% | 86,776 |
| Mar 31, 2026 | 39.80 | 39.95 | 39.00 | 39.85 | 39.85 | -0.37% | 53,621 |
| Mar 30, 2026 | 41.50 | 41.50 | 39.25 | 40.00 | 40.00 | -4.99% | 105,486 |
| Mar 27, 2026 | 44.50 | 44.50 | 41.50 | 42.10 | 42.10 | -6.44% | 152,179 |
| Mar 26, 2026 | 47.35 | 47.40 | 45.00 | 45.00 | 45.00 | -6.44% | 281,334 |
| Mar 25, 2026 | 50.00 | 54.00 | 45.00 | 48.10 | 48.10 | -23.04% | 451,122 |
| Mar 24, 2026 | 63.50 | 66.00 | 62.50 | 62.50 | 62.50 | -3.55% | 17,185 |
| Mar 23, 2026 | 69.90 | 69.90 | 63.50 | 64.80 | 64.80 | -7.30% | 33,919 |
| Mar 20, 2026 | 68.80 | 71.00 | 68.20 | 69.90 | 69.90 | 1.60% | 33,947 |
| Mar 19, 2026 | 68.90 | 69.40 | 66.10 | 68.80 | 68.80 | -0.15% | 28,280 |
| Mar 18, 2026 | 66.00 | 68.90 | 65.00 | 68.90 | 68.90 | 4.39% | 46,475 |
| Mar 17, 2026 | 63.10 | 66.00 | 62.20 | 66.00 | 66.00 | 4.43% | 20,687 |
| Mar 16, 2026 | 62.20 | 63.20 | 59.80 | 63.20 | 63.20 | 1.61% | 20,598 |
| Mar 13, 2026 | 62.00 | 62.20 | 59.50 | 62.20 | 62.20 | 0.32% | 24,247 |
| Mar 12, 2026 | 62.10 | 62.40 | 59.50 | 62.00 | 62.00 | -0.16% | 3,079 |
| Mar 11, 2026 | 61.90 | 62.20 | 59.20 | 62.10 | 62.10 | 0.32% | 20,869 |
| Mar 10, 2026 | 59.30 | 62.20 | 59.30 | 61.90 | 61.90 | 1.64% | 8,546 |
| Mar 9, 2026 | 58.50 | 61.10 | 58.50 | 60.90 | 60.90 | 4.10% | 11,910 |
| Mar 6, 2026 | 61.50 | 61.50 | 58.50 | 58.50 | 58.50 | -4.41% | 115 |
| Mar 5, 2026 | 60.00 | 61.20 | 60.00 | 61.20 | 61.20 | -1.13% | 4,025 |
| Mar 4, 2026 | 60.40 | 63.00 | 59.00 | 61.90 | 61.90 | 2.48% | 9,038 |
| Mar 3, 2026 | 59.20 | 60.40 | 59.00 | 60.40 | 60.40 | -1.79% | 6,315 |
| Mar 2, 2026 | 61.20 | 61.50 | 61.20 | 61.50 | 61.50 | 4.95% | 2,112 |
| Feb 26, 2026 | 61.10 | 61.20 | 58.60 | 58.60 | 58.60 | -2.82% | 138 |
| Feb 25, 2026 | 58.10 | 60.30 | 58.10 | 60.30 | 60.30 | - | 1,138 |
| Feb 24, 2026 | 60.10 | 60.30 | 60.10 | 60.30 | 60.30 | 0.33% | 120 |
| Feb 23, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 3.62% | 52 |
| Feb 11, 2026 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | -2.85% | 2,081 |
| Feb 10, 2026 | 58.90 | 59.70 | 58.90 | 59.70 | 59.70 | -2.13% | 9,678 |
| Feb 9, 2026 | 62.00 | 62.00 | 58.90 | 61.00 | 61.00 | -1.61% | 3,262 |
| Feb 6, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 1,030 |
| Feb 5, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 542 |
| Feb 4, 2026 | 62.20 | 62.20 | 59.50 | 62.00 | 62.00 | -0.32% | 2,175 |
| Feb 3, 2026 | 62.00 | 62.80 | 59.80 | 62.20 | 62.20 | 0.32% | 10,803 |
| Feb 2, 2026 | 62.50 | 62.50 | 59.90 | 62.00 | 62.00 | -0.80% | 2,707 |