Taiwan - Delayed Quote TWD

Acer Incorporated (2353.TW)

44.55 +0.15 (+0.34%)
At close: April 26 at 1:30 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 44.60 45.15 44.55 44.55 44.55 14,988,790
Apr 25, 2024 44.35 44.65 43.90 44.40 44.40 15,000,979
Apr 24, 2024 44.10 45.15 43.90 44.80 44.80 21,182,586
Apr 23, 2024 44.10 44.30 43.45 43.50 43.50 16,561,378
Apr 22, 2024 43.85 44.35 43.15 43.35 43.35 21,133,444
Apr 19, 2024 44.75 44.75 42.35 43.80 43.80 58,489,751
Apr 18, 2024 45.00 45.60 44.95 45.00 45.00 22,285,512
Apr 17, 2024 45.65 45.90 45.05 45.05 45.05 42,109,500
Apr 16, 2024 47.20 47.50 45.00 45.50 45.50 62,705,501
Apr 15, 2024 47.75 48.30 47.20 47.55 47.55 53,783,292
Apr 12, 2024 50.70 50.70 48.50 48.50 48.50 127,369,458
Apr 11, 2024 47.60 51.00 47.00 51.00 51.00 120,442,922
Apr 10, 2024 47.10 48.50 46.85 47.15 47.15 63,943,302
Apr 9, 2024 46.20 46.90 46.20 46.80 46.80 19,770,969
Apr 8, 2024 46.10 46.30 45.60 46.05 46.05 16,655,147
Apr 3, 2024 46.30 46.60 45.90 46.10 46.10 19,490,716
Apr 2, 2024 46.50 47.00 46.30 46.70 46.70 17,423,615
Apr 1, 2024 47.05 47.35 46.30 46.30 46.30 22,738,573
Mar 29, 2024 47.10 47.20 46.00 46.65 46.65 20,991,000
Mar 28, 2024 46.60 46.95 46.40 46.65 46.65 24,633,402
Mar 27, 2024 46.20 46.75 46.00 46.35 46.35 20,315,796
Mar 26, 2024 46.85 46.85 45.20 45.90 45.90 38,555,794
Mar 25, 2024 46.30 47.45 46.25 46.50 46.50 43,096,348
Mar 22, 2024 46.25 48.50 45.80 45.95 45.95 108,824,419
Mar 21, 2024 46.25 46.40 45.70 46.25 46.25 25,802,879
Mar 20, 2024 45.35 46.20 45.30 45.90 45.90 34,343,685
Mar 19, 2024 45.50 45.95 45.05 45.15 45.15 33,357,620
Mar 18, 2024 45.90 45.90 45.05 45.85 45.85 30,986,096
Mar 15, 2024 45.95 46.45 45.65 45.85 45.85 46,228,727
Mar 14, 2024 46.75 46.75 45.70 45.90 45.90 23,753,123
Mar 13, 2024 47.25 47.25 46.20 46.50 46.50 45,752,261
Mar 12, 2024 45.00 47.30 44.80 47.05 47.05 62,592,829
Mar 11, 2024 44.40 45.40 44.20 44.85 44.85 20,040,558
Mar 8, 2024 45.40 45.85 44.50 44.50 44.50 29,190,007
Mar 7, 2024 45.60 45.80 44.70 45.00 45.00 26,655,905
Mar 6, 2024 45.60 45.85 45.25 45.35 45.35 19,703,121
Mar 5, 2024 45.85 46.15 45.50 45.90 45.90 19,159,335
Mar 4, 2024 46.90 47.80 45.80 45.85 45.85 73,014,106
Mar 1, 2024 45.50 46.10 45.45 46.00 46.00 23,476,731
Feb 29, 2024 45.50 45.75 44.85 45.15 45.15 63,142,450
Feb 27, 2024 46.05 46.70 45.00 45.50 45.50 28,950,385
Feb 26, 2024 45.80 46.30 45.50 45.80 45.80 19,680,828
Feb 23, 2024 47.25 47.45 45.75 45.75 45.75 37,070,397
Feb 22, 2024 47.70 48.35 46.85 46.85 46.85 39,978,183
Feb 21, 2024 47.50 47.50 46.85 47.25 47.25 28,731,214
Feb 20, 2024 47.20 47.80 46.85 47.40 47.40 38,424,023
Feb 19, 2024 49.15 49.25 47.10 47.40 47.40 88,172,422
Feb 16, 2024 46.50 49.75 46.40 48.65 48.65 133,060,748
Feb 15, 2024 47.00 47.05 45.30 46.00 46.00 45,226,749
Feb 5, 2024 45.85 46.55 45.50 46.30 46.30 20,598,370
Feb 2, 2024 47.10 47.60 45.90 45.95 45.95 36,870,559
Feb 1, 2024 46.20 46.70 45.90 46.65 46.65 23,521,515
Jan 31, 2024 46.80 47.15 45.90 46.05 46.05 31,917,642
Jan 30, 2024 46.85 47.25 46.15 47.15 47.15 32,382,708
Jan 29, 2024 45.25 46.80 45.25 46.80 46.80 31,665,478
Jan 26, 2024 46.80 47.20 45.35 45.70 45.70 66,015,464
Jan 25, 2024 47.70 48.10 46.55 47.60 47.60 52,309,573
Jan 24, 2024 47.40 48.60 47.15 47.35 47.35 79,536,036
Jan 23, 2024 46.80 47.40 46.05 47.20 47.20 43,389,922
Jan 22, 2024 46.50 47.80 46.35 46.75 46.75 80,964,040
Jan 19, 2024 45.80 46.00 45.00 45.95 45.95 53,772,738
Jan 18, 2024 45.20 46.30 44.95 45.00 45.00 50,306,629
Jan 17, 2024 45.40 45.95 44.60 44.75 44.75 60,417,344
Jan 16, 2024 46.10 47.15 45.60 45.70 45.70 63,117,425
Jan 15, 2024 47.20 47.75 46.20 46.25 46.25 56,375,392
Jan 12, 2024 47.60 47.80 45.80 47.00 47.00 87,845,479
Jan 11, 2024 47.55 48.70 47.05 48.40 48.40 73,722,354
Jan 10, 2024 47.35 48.40 46.85 47.20 47.20 59,868,478
Jan 9, 2024 49.90 50.40 47.35 47.80 47.80 115,975,040
Jan 8, 2024 49.10 50.90 48.30 48.45 48.45 139,364,341
Jan 5, 2024 49.00 50.00 48.20 48.25 48.25 90,253,993
Jan 4, 2024 50.20 50.60 48.75 49.00 49.00 97,176,046
Jan 3, 2024 51.90 52.60 50.40 50.40 50.40 101,860,320
Jan 2, 2024 54.20 54.40 51.20 52.30 52.30 116,392,805
Dec 29, 2023 54.10 55.40 53.30 53.80 53.80 137,682,228
Dec 28, 2023 53.90 56.30 53.10 54.00 54.00 209,363,418
Dec 27, 2023 51.40 54.80 50.80 54.20 54.20 173,297,505
Dec 26, 2023 49.40 50.60 48.15 50.60 50.60 144,997,732
Dec 25, 2023 47.55 49.80 46.55 49.00 49.00 127,628,271
Dec 22, 2023 44.90 45.70 43.35 45.30 45.30 79,600,658
Dec 21, 2023 43.80 45.00 43.35 44.65 44.65 121,159,569
Dec 20, 2023 41.20 44.75 40.80 44.60 44.60 192,160,724
Dec 19, 2023 39.10 40.95 39.10 40.70 40.70 114,039,559
Dec 18, 2023 37.50 39.65 36.80 38.90 38.90 61,868,501
Dec 15, 2023 37.70 37.75 36.70 37.00 37.00 20,258,076
Dec 14, 2023 37.50 37.85 37.10 37.30 37.30 26,939,066
Dec 13, 2023 36.30 37.40 36.20 37.05 37.05 35,901,536
Dec 12, 2023 36.05 36.40 35.85 36.10 36.10 19,458,402
Dec 11, 2023 35.50 35.85 35.40 35.75 35.75 19,749,602
Dec 8, 2023 35.15 35.45 35.10 35.20 35.20 16,630,611
Dec 7, 2023 35.10 35.30 34.80 34.85 34.85 11,403,736
Dec 6, 2023 34.50 35.15 34.50 35.10 35.10 21,454,658
Dec 5, 2023 34.65 34.65 34.15 34.30 34.30 21,882,792
Dec 4, 2023 35.05 35.05 34.60 34.75 34.75 26,135,105
Dec 1, 2023 35.05 35.05 34.55 34.85 34.85 41,263,545
Nov 30, 2023 35.20 35.25 34.65 35.20 35.20 94,288,292
Nov 29, 2023 34.95 35.35 34.65 35.35 35.35 59,322,602
Nov 28, 2023 34.90 35.20 34.75 34.80 34.80 51,497,194
Nov 27, 2023 35.20 35.35 34.60 35.20 35.20 57,908,464
Nov 24, 2023 35.10 35.50 34.30 35.50 35.50 55,206,081
Nov 23, 2023 34.90 35.15 34.30 35.15 35.15 41,440,387
Nov 22, 2023 35.40 35.45 34.20 34.80 34.80 40,614,555
Nov 21, 2023 35.00 35.80 34.90 35.65 35.65 42,292,900
Nov 20, 2023 34.10 34.55 33.85 34.55 34.55 11,849,100
Nov 17, 2023 34.70 34.70 34.10 34.15 34.15 13,730,553
Nov 16, 2023 34.50 35.20 34.30 34.50 34.50 16,338,604
Nov 15, 2023 35.40 35.60 34.50 34.50 34.50 17,855,373
Nov 14, 2023 33.30 35.25 33.10 35.05 35.05 27,430,118
Nov 13, 2023 34.45 34.65 33.60 33.80 33.80 15,522,041
Nov 10, 2023 34.60 34.75 33.90 34.15 34.15 18,152,000
Nov 9, 2023 35.00 35.30 34.65 35.00 35.00 12,748,912
Nov 8, 2023 34.70 35.50 34.50 35.20 35.20 18,873,169
Nov 7, 2023 34.65 34.70 34.15 34.55 34.55 10,806,988
Nov 6, 2023 34.65 35.15 34.40 34.75 34.75 12,197,099
Nov 3, 2023 35.35 35.35 34.00 34.35 34.35 21,329,337
Nov 2, 2023 34.00 34.80 34.00 34.65 34.65 13,066,064
Nov 1, 2023 34.40 34.65 33.35 33.70 33.70 20,292,089
Oct 31, 2023 34.75 35.15 34.10 34.10 34.10 10,281,524
Oct 30, 2023 35.10 35.20 34.35 34.65 34.65 10,501,751
Oct 27, 2023 35.60 36.00 35.05 35.10 35.10 6,930,916
Oct 26, 2023 35.10 35.65 34.90 35.30 35.30 9,082,362
Oct 25, 2023 35.75 36.20 35.60 35.60 35.60 6,876,654
Oct 24, 2023 35.05 35.70 34.90 35.65 35.65 9,135,497
Oct 23, 2023 35.05 35.15 34.70 34.80 34.80 7,491,015
Oct 20, 2023 34.80 35.50 34.30 35.20 35.20 14,019,914
Oct 19, 2023 35.30 35.60 34.75 35.30 35.30 13,825,151
Oct 18, 2023 35.90 36.25 34.85 35.60 35.60 39,679,547
Oct 17, 2023 36.60 36.60 36.00 36.10 36.10 8,851,313
Oct 16, 2023 36.20 36.50 36.05 36.15 36.15 7,746,290
Oct 13, 2023 37.00 37.00 36.30 36.35 36.35 16,947,291
Oct 12, 2023 37.50 37.60 37.00 37.30 37.30 9,516,631
Oct 11, 2023 37.60 38.35 36.75 36.80 36.80 24,338,744
Oct 6, 2023 37.75 37.75 37.20 37.55 37.55 9,528,012
Oct 5, 2023 36.60 37.90 36.30 37.40 37.40 19,392,667
Oct 4, 2023 36.70 36.70 36.00 36.35 36.35 20,138,880
Oct 3, 2023 37.20 38.15 37.00 37.25 37.25 22,728,450
Oct 2, 2023 36.35 37.45 36.35 37.15 37.15 15,928,113
Sep 28, 2023 37.00 37.30 36.10 36.30 36.30 13,967,938
Sep 27, 2023 36.35 37.00 36.35 36.85 36.85 7,397,417
Sep 26, 2023 36.55 37.05 36.45 36.45 36.45 7,128,616
Sep 25, 2023 36.75 36.95 36.50 36.65 36.65 5,512,715
Sep 22, 2023 36.05 36.70 36.05 36.70 36.70 7,494,769
Sep 21, 2023 36.30 36.65 36.00 36.35 36.35 10,204,429
Sep 20, 2023 37.10 37.30 36.30 36.60 36.60 16,281,051
Sep 19, 2023 37.40 37.60 36.70 36.85 36.85 10,971,499
Sep 18, 2023 37.85 37.85 37.10 37.10 37.10 11,941,146
Sep 15, 2023 37.85 38.20 37.55 37.95 37.95 17,760,859
Sep 14, 2023 37.45 37.90 37.35 37.80 37.80 10,222,123
Sep 13, 2023 37.35 37.65 36.95 37.05 37.05 12,360,025
Sep 12, 2023 36.90 38.00 36.90 37.60 37.60 13,230,132
Sep 11, 2023 37.95 37.95 36.65 37.05 37.05 15,802,966
Sep 8, 2023 38.45 38.45 37.40 37.60 37.60 12,619,433
Sep 7, 2023 38.00 38.80 37.85 38.00 38.00 22,532,694
Sep 6, 2023 38.70 38.80 37.55 38.10 38.10 18,228,395
Sep 5, 2023 37.50 38.45 37.40 38.30 38.30 25,788,658
Sep 4, 2023 36.35 37.50 36.30 37.45 37.45 13,987,584
Sep 1, 2023 36.30 36.80 36.10 36.40 36.40 11,459,790
Aug 31, 2023 36.45 36.60 35.40 36.60 36.60 39,542,660
Aug 30, 2023 36.40 36.90 36.20 36.40 36.40 13,846,072
Aug 29, 2023 36.00 36.20 35.45 36.20 36.20 11,875,215
Aug 28, 2023 36.50 36.55 34.80 35.75 35.75 27,597,280
Aug 25, 2023 37.60 37.90 36.15 36.25 36.25 28,826,015
Aug 24, 2023 38.95 38.95 37.70 38.00 38.00 28,702,437
Aug 23, 2023 37.60 37.90 37.15 37.70 37.70 17,122,002
Aug 22, 2023 38.75 38.75 37.55 37.60 37.60 21,231,361
Aug 21, 2023 38.35 39.25 37.95 37.95 37.95 29,616,873
Aug 18, 2023 38.90 38.90 36.90 37.40 37.40 30,706,240
Aug 17, 2023 37.65 38.65 37.40 38.55 38.55 43,105,111
Aug 16, 2023 36.50 37.70 36.40 37.70 37.70 22,877,078
Aug 15, 2023 37.00 37.65 36.60 37.05 37.05 25,842,333
Aug 14, 2023 36.15 36.85 35.80 36.20 36.20 18,805,088
Aug 11, 2023 35.90 36.60 35.85 36.45 36.45 16,779,129
Aug 10, 2023 36.95 37.10 35.40 35.85 35.85 29,825,871
Aug 9, 2023 36.90 37.35 35.70 36.90 36.90 33,718,474
Aug 8, 2023 36.60 36.95 36.05 36.70 36.70 30,560,116
Aug 7, 2023 35.15 36.35 34.95 36.20 36.20 32,350,919
Aug 4, 2023 34.15 35.30 34.15 34.80 34.80 30,722,330
Aug 2, 2023 34.60 35.15 33.35 33.95 33.95 29,928,681
Aug 1, 2023 35.25 35.40 34.25 34.60 34.60 19,343,985
Jul 31, 2023 36.15 36.45 34.35 35.00 35.00 36,842,005
Jul 28, 2023 35.70 35.90 35.10 35.75 35.75 24,631,547
Jul 27, 2023 37.20 37.20 35.70 35.85 35.85 29,536,393
Jul 26, 2023 37.25 37.45 36.55 36.80 36.80 21,844,159
Jul 25, 2023 37.25 37.95 36.40 37.05 37.05 57,220,699
Jul 24, 2023 35.60 38.15 35.50 37.05 37.05 75,970,222
Jul 21, 2023 34.80 36.15 34.30 35.40 35.40 46,021,130
Jul 20, 2023 35.60 36.50 35.00 35.30 35.30 52,160,726
Jul 19, 2023 40.50 41.00 36.30 36.30 36.30 117,376,514
Jul 18, 2023 41.25 41.25 38.15 40.30 40.30 168,566,930
Jul 17, 2023 34.35 37.50 34.30 37.50 37.50 91,097,160
Jul 14, 2023 33.85 34.20 32.40 34.10 34.10 37,262,124
Jul 13, 2023 33.60 34.95 33.05 33.15 33.15 46,285,207
Jul 12, 2023 33.30 33.50 33.05 33.25 33.25 16,130,005
Jul 11, 2023 32.70 33.30 32.70 33.25 33.25 22,114,088
Jul 10, 2023 31.70 32.75 31.70 32.20 32.20 20,562,448
Jul 7, 2023 31.75 31.80 31.25 31.30 31.30 11,103,348
Jul 6, 2023 1.50 Dividend
Jul 6, 2023 32.00 32.30 31.60 31.95 31.95 12,427,008
Jul 5, 2023 31.60 32.20 31.60 31.95 30.45 12,300,586
Jul 4, 2023 31.60 32.00 31.35 31.70 30.21 14,620,906
Jul 3, 2023 31.50 32.05 31.50 31.75 30.26 16,404,629
Jun 30, 2023 31.90 31.95 31.10 31.35 29.88 18,728,726
Jun 29, 2023 1.50 Dividend
Jun 29, 2023 32.05 32.45 31.75 32.05 30.55 24,645,022
Jun 28, 2023 33.25 33.90 33.20 33.55 30.55 23,183,117
Jun 27, 2023 34.15 34.15 32.70 32.70 29.77 25,083,314
Jun 26, 2023 33.85 34.00 33.25 34.00 30.96 47,570,210
Jun 21, 2023 32.65 33.70 32.55 33.70 30.68 50,455,679
Jun 20, 2023 31.95 32.65 31.90 32.65 29.73 49,097,125
Jun 19, 2023 33.35 33.35 31.85 31.85 29.00 68,931,952
Jun 16, 2023 33.85 35.30 33.30 33.35 30.36 84,576,370
Jun 15, 2023 33.40 33.75 33.15 33.45 30.45 19,573,837
Jun 14, 2023 33.50 33.85 33.15 33.35 30.36 24,317,874
Jun 13, 2023 33.20 33.95 33.20 33.50 30.50 24,705,560
Jun 12, 2023 34.00 34.05 33.20 33.55 30.55 29,676,681
Jun 9, 2023 34.20 35.30 33.90 34.20 31.14 51,567,549
Jun 8, 2023 33.00 34.00 33.00 33.75 30.73 34,005,344
Jun 7, 2023 32.20 33.10 32.20 32.95 30.00 30,239,911
Jun 6, 2023 32.75 32.80 32.15 32.25 29.36 29,954,823
Jun 5, 2023 34.15 34.20 32.80 33.10 30.14 71,838,174
Jun 2, 2023 31.50 33.95 31.40 33.95 30.91 116,638,206
Jun 1, 2023 30.80 30.90 30.30 30.90 28.13 12,965,088
May 31, 2023 30.90 30.90 30.55 30.85 28.09 26,868,883
May 30, 2023 31.05 31.20 30.70 31.00 28.22 15,629,592
May 29, 2023 31.10 31.10 30.80 31.05 28.27 13,988,996
May 26, 2023 30.75 31.00 30.60 30.95 28.18 16,304,076
May 25, 2023 30.70 30.95 30.40 30.95 28.18 14,881,973
May 24, 2023 30.50 30.85 30.15 30.80 28.04 16,291,300
May 23, 2023 30.95 31.00 30.55 30.75 28.00 15,708,011
May 22, 2023 30.85 31.10 30.70 30.95 28.18 20,621,127
May 19, 2023 30.15 30.70 30.10 30.70 27.95 23,142,776
May 18, 2023 30.20 30.20 29.85 30.10 27.40 14,399,860
May 17, 2023 29.90 30.10 29.60 30.05 27.36 14,919,168
May 16, 2023 29.80 30.00 29.65 29.85 27.18 9,745,854
May 15, 2023 30.20 30.25 29.35 29.60 26.95 16,279,849
May 12, 2023 29.60 30.35 29.45 30.20 27.50 27,320,461
May 11, 2023 29.30 29.80 29.20 29.60 26.95 18,033,469
May 10, 2023 28.90 29.35 28.75 29.30 26.68 14,803,688
May 9, 2023 28.90 29.35 28.70 29.30 26.68 15,152,434
May 8, 2023 28.50 29.00 28.45 28.90 26.31 15,978,341
May 5, 2023 30.00 30.10 28.05 28.20 25.67 45,432,270
May 4, 2023 30.50 30.65 29.90 30.35 27.63 15,339,632
May 3, 2023 30.65 30.80 30.45 30.75 28.00 11,866,259
May 2, 2023 30.25 30.70 30.25 30.65 27.91 12,495,491
Apr 28, 2023 29.85 30.35 29.65 30.25 27.54 27,823,299
Apr 27, 2023 29.30 29.85 29.15 29.55 26.90 17,212,063
Apr 26, 2023 28.90 29.50 28.85 29.50 26.86 19,579,909

Related Tickers

2356.TW Inventec Corporation
53.30
+0.19%
 
2324.TW Compal Electronics, Inc.
36.00
+1.41%
 
3231.TW Wistron Corporation
113.00
+0.89%
 
2382.TW Quanta Computer Inc.
257.50
+0.78%
 
2301.TW Lite-On Technology Corporation
101.00
+1.61%
 
3706.TW MiTAC Holdings Corporation
45.70
+3.75%
 
2376.TW Giga-Byte Technology Co., Ltd.
295.50
+1.72%
 
2352.TW Qisda Corporation
41.60
+0.60%
 
4938.TW Pegatron Corporation
97.00
+2.43%
 
2357.TW ASUSTeK Computer Inc.
419.00
+1.70%