2353.TW Historical Prices | ACER INC TWD10 Stock

Dow

0.46% Nasdaq

0.31%

Acer Inc. (2353.TW)

-Taiwan

24.70 0.05(0.20%) 1:30AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	24.80	24.90	24.65	24.70	15,427,000	24.70
May 20, 2013	24.45	24.70	24.35	24.65	10,751,000	24.65
May 17, 2013	24.15	24.80	24.15	24.55	18,931,000	24.55
May 16, 2013	24.40	24.45	24.15	24.15	9,411,000	24.15
May 15, 2013	24.00	24.30	24.00	24.20	6,418,000	24.20
May 14, 2013	24.00	24.30	23.90	23.90	14,491,000	23.90
May 13, 2013	23.90	24.20	23.90	23.90	8,336,000	23.90
May 10, 2013	24.50	24.55	24.10	24.10	12,488,000	24.10
May 9, 2013	24.90	24.95	24.50	24.50	13,946,000	24.50
May 8, 2013	24.60	24.90	24.60	24.85	18,640,000	24.85
May 7, 2013	24.35	24.60	24.25	24.30	10,959,000	24.30
May 6, 2013	24.00	24.60	24.00	24.20	19,903,000	24.20
May 3, 2013	24.10	24.20	23.60	23.60	12,390,000	23.60
May 2, 2013	23.90	24.30	23.90	24.00	6,671,000	24.00
May 1, 2013	23.85	23.85	23.85	23.85	0	23.85
Apr 30, 2013	24.20	24.45	23.85	23.85	9,778,000	23.85
Apr 26, 2013	24.50	24.65	24.10	24.10	6,570,000	24.10
Apr 25, 2013	24.10	24.20	23.95	24.20	7,017,000	24.20
Apr 24, 2013	24.00	24.15	23.95	24.10	5,740,000	24.10
Apr 23, 2013	23.55	23.80	23.55	23.75	3,956,000	23.75
Apr 22, 2013	23.70	23.80	23.45	23.50	4,798,000	23.50
Apr 19, 2013	23.50	23.85	23.50	23.70	7,389,000	23.70
Apr 18, 2013	23.30	23.80	23.20	23.45	11,303,000	23.45
Apr 17, 2013	23.50	23.60	23.30	23.35	7,901,000	23.35
Apr 16, 2013	23.00	23.60	22.90	23.45	11,459,000	23.45
Apr 15, 2013	24.35	24.40	23.15	23.25	13,655,000	23.25
Apr 12, 2013	25.10	25.10	23.90	24.35	15,650,000	24.35
Apr 11, 2013	25.20	25.20	24.85	25.15	5,970,000	25.15
Apr 10, 2013	24.85	25.10	24.65	25.05	7,628,000	25.05
Apr 9, 2013	24.60	24.85	24.40	24.55	8,963,000	24.55
Apr 8, 2013	25.50	25.65	24.40	24.50	17,880,000	24.50
Apr 5, 2013	25.85	25.85	25.85	25.85	0	25.85
Apr 4, 2013	25.85	25.85	25.85	25.85	0	25.85
Apr 3, 2013	25.90	25.95	25.80	25.85	4,872,000	25.85
Apr 2, 2013	25.70	26.00	25.70	25.70	5,938,000	25.70
Apr 1, 2013	26.15	26.15	25.70	25.75	5,262,000	25.75
Mar 29, 2013	26.00	26.15	25.90	26.05	4,952,000	26.05
Mar 28, 2013	26.30	26.40	25.90	25.90	7,885,000	25.90
Mar 27, 2013	26.70	26.70	26.30	26.30	6,014,000	26.30
Mar 26, 2013	26.50	26.70	26.35	26.60	8,525,000	26.60
Mar 25, 2013	26.45	26.45	26.20	26.30	4,583,000	26.30
Mar 22, 2013	26.00	26.35	26.00	26.20	7,762,000	26.20
Mar 21, 2013	26.60	26.60	25.85	26.10	15,518,000	26.10
Mar 20, 2013	26.80	26.80	26.45	26.60	11,768,000	26.60
Mar 19, 2013	26.60	27.00	26.55	26.90	11,573,000	26.90
Mar 18, 2013	26.55	26.70	26.20	26.45	10,540,000	26.45
Mar 15, 2013	26.65	26.75	26.25	26.75	10,096,000	26.75
Mar 14, 2013	27.20	27.35	26.35	26.45	17,377,000	26.45
Mar 13, 2013	27.65	27.90	27.10	27.20	13,585,000	27.20
Mar 12, 2013	27.55	28.20	27.50	27.50	28,420,000	27.50
Mar 11, 2013	27.10	27.20	26.90	27.15	9,712,000	27.15
Mar 8, 2013	27.40	27.45	27.05	27.05	12,314,000	27.05
Mar 7, 2013	27.20	27.45	26.95	27.25	19,148,000	27.25
Mar 6, 2013	27.20	27.30	26.90	27.00	23,508,000	27.00
Mar 5, 2013	26.20	27.15	26.10	26.90	39,651,000	26.90
Mar 4, 2013	26.10	26.20	25.80	25.85	11,336,000	25.85
Mar 1, 2013	26.70	27.10	26.00	26.00	26,558,000	26.00
Feb 28, 2013	26.45	26.45	26.45	26.45	0	26.45
Feb 27, 2013	26.00	26.60	25.80	26.45	36,085,000	26.45
Feb 26, 2013	25.70	25.75	25.50	25.75	10,425,000	25.75
Feb 25, 2013	25.65	26.15	25.55	25.75	21,535,000	25.75
Feb 22, 2013	26.00	26.05	25.70	25.80	12,553,000	25.80
Feb 21, 2013	25.60	26.25	25.60	25.80	28,686,000	25.80
Feb 20, 2013	25.80	25.80	25.55	25.55	17,533,000	25.55
Feb 19, 2013	25.20	25.85	25.15	25.65	21,251,000	25.65
Feb 18, 2013	25.40	25.40	24.95	25.15	13,538,000	25.15
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in TWD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On 2353.TW

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Acer Inc. (2353.TW)