Acer E-Enabling Service Business Inc. (TPEX:6811)
Taiwan · Delayed Price · Currency is TWD 214.50
-9.50 (-4.24%)
Jul 29, 2026, 1:30 PM CST
TPEX:6811 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 225.00 | 225.00 | 212.00 | 214.50 | 214.50 | -4.24% | 271,173 |
| Jul 28, 2026 | 232.50 | 232.50 | 224.00 | 224.00 | 224.00 | -3.66% | 183,136 |
| Jul 27, 2026 | 238.00 | 238.00 | 229.00 | 232.50 | 232.50 | -2.31% | 260,158 |
| Jul 24, 2026 | 246.00 | 247.00 | 235.00 | 238.00 | 238.00 | -3.05% | 188,856 |
| Jul 23, 2026 | 248.00 | 253.00 | 244.00 | 245.50 | 245.50 | 0.41% | 485,125 |
| Jul 22, 2026 | 236.00 | 246.50 | 236.00 | 244.50 | 244.50 | 3.82% | 343,494 |
| Jul 21, 2026 | 231.00 | 238.50 | 231.00 | 235.50 | 235.50 | 2.17% | 227,932 |
| Jul 20, 2026 | 245.00 | 246.00 | 227.50 | 230.50 | 230.50 | -3.76% | 1,021,949 |
| Jul 17, 2026 | 224.00 | 250.50 | 224.00 | 239.50 | 239.50 | 4.81% | 1,605,635 |
| Jul 16, 2026 | 219.50 | 232.00 | 218.50 | 228.50 | 228.50 | 3.39% | 256,198 |
| Jul 15, 2026 | 218.50 | 221.00 | 218.00 | 221.00 | 221.00 | 2.08% | 60,573 |
| Jul 14, 2026 | 220.00 | 220.00 | 212.00 | 216.50 | 216.50 | -1.59% | 140,175 |
| Jul 13, 2026 | 231.00 | 231.00 | 219.00 | 220.00 | 220.00 | -2.65% | 130,099 |
| Jul 9, 2026 | 225.00 | 226.50 | 221.00 | 226.00 | 226.00 | 1.35% | 128,363 |
| Jul 8, 2026 | 221.50 | 223.00 | 218.50 | 223.00 | 223.00 | 1.36% | 210,358 |
| Jul 7, 2026 | 225.00 | 228.00 | 219.50 | 220.00 | 220.00 | -2.00% | 309,429 |
| Jul 6, 2026 | 222.50 | 227.50 | 222.00 | 224.50 | 224.50 | 1.13% | 128,849 |
| Jul 3, 2026 | 221.50 | 227.00 | 220.50 | 222.00 | 222.00 | 1.14% | 284,828 |
| Jul 2, 2026 | 213.00 | 223.50 | 213.00 | 219.50 | 219.50 | 4.52% | 249,915 |
| Jul 1, 2026 | 208.00 | 210.00 | 207.00 | 210.00 | 210.00 | 0.96% | 108,602 |
| Jun 30, 2026 | 210.00 | 210.00 | 207.00 | 208.00 | 208.00 | 0.24% | 81,786 |
| Jun 29, 2026 | 203.50 | 210.00 | 203.50 | 207.50 | 207.50 | 1.72% | 135,822 |
| Jun 26, 2026 | 207.50 | 207.50 | 203.00 | 204.00 | 204.00 | -1.45% | 134,389 |
| Jun 25, 2026 | 210.50 | 210.50 | 204.50 | 207.00 | 207.00 | -3.54% | 701,348 |
| Jun 24, 2026 | 226.00 | 231.00 | 225.00 | 225.00 | 214.59 | -0.66% | 379,941 |
| Jun 23, 2026 | 230.00 | 230.50 | 226.50 | 226.50 | 216.02 | -1.09% | 217,364 |
| Jun 22, 2026 | 236.00 | 236.00 | 228.00 | 229.00 | 218.41 | -0.43% | 227,999 |
| Jun 18, 2026 | 231.00 | 231.50 | 228.50 | 230.00 | 219.36 | -0.22% | 101,862 |
| Jun 17, 2026 | 231.00 | 234.00 | 230.00 | 230.50 | 219.84 | 0.22% | 166,987 |
| Jun 16, 2026 | 231.00 | 232.00 | 227.00 | 230.00 | 219.36 | -0.22% | 253,369 |
| Jun 15, 2026 | 230.00 | 232.00 | 228.50 | 230.50 | 219.84 | 0.88% | 118,619 |
| Jun 12, 2026 | 231.00 | 232.00 | 227.50 | 228.50 | 217.93 | 0.44% | 132,374 |
| Jun 11, 2026 | 225.50 | 228.50 | 222.00 | 227.50 | 216.98 | 0.89% | 160,955 |
| Jun 10, 2026 | 235.00 | 235.00 | 225.50 | 225.50 | 215.07 | -4.04% | 147,552 |
| Jun 9, 2026 | 229.00 | 235.00 | 228.00 | 235.00 | 224.13 | 3.52% | 165,560 |
| Jun 8, 2026 | 219.50 | 228.00 | 219.50 | 227.00 | 216.50 | -4.82% | 400,171 |
| Jun 5, 2026 | 240.00 | 243.50 | 236.00 | 238.50 | 227.47 | -2.25% | 356,067 |
| Jun 4, 2026 | 245.00 | 247.50 | 242.50 | 244.00 | 232.71 | -1.61% | 311,447 |
| Jun 3, 2026 | 254.00 | 257.00 | 247.50 | 248.00 | 236.53 | 1.22% | 922,569 |
| Jun 2, 2026 | 240.00 | 257.00 | 233.00 | 245.00 | 233.67 | 3.81% | 1,165,531 |
| Jun 1, 2026 | 221.00 | 236.00 | 221.00 | 236.00 | 225.08 | 9.77% | 684,777 |
| May 29, 2026 | 213.00 | 215.00 | 212.00 | 215.00 | 205.06 | 2.87% | 173,802 |
| May 28, 2026 | 210.50 | 212.00 | 207.00 | 209.00 | 199.33 | -0.48% | 185,169 |
| May 27, 2026 | 215.50 | 216.00 | 208.00 | 210.00 | 200.29 | -2.10% | 229,201 |
| May 26, 2026 | 220.00 | 220.00 | 214.50 | 214.50 | 204.58 | -1.83% | 106,590 |
| May 25, 2026 | 219.00 | 222.00 | 215.00 | 218.50 | 208.39 | 0.69% | 283,989 |
| May 22, 2026 | 210.00 | 217.50 | 209.00 | 217.00 | 206.96 | 3.83% | 248,668 |
| May 21, 2026 | 207.00 | 209.00 | 207.00 | 209.00 | 199.33 | 1.70% | 50,712 |
| May 20, 2026 | 205.00 | 206.00 | 202.00 | 205.50 | 195.99 | 0.24% | 103,894 |
| May 19, 2026 | 205.00 | 210.00 | 204.50 | 205.00 | 195.52 | - | 138,741 |