2353.TW - Acer Incorporated

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201825.2025.7025.1025.2025.2041,527,522
May 22, 201825.1025.2024.6524.9024.9021,221,062
May 21, 201824.7525.5524.7524.9024.9055,434,330
May 18, 201823.9024.6023.8024.1024.1039,907,393
May 17, 201824.2024.4523.7023.9023.9029,367,565
May 16, 201823.8023.9523.5523.9023.9016,330,643
May 15, 201823.8024.1023.6523.7023.7027,237,867
May 14, 201823.3023.8523.1023.6523.6525,218,407
May 11, 201823.8523.9023.1023.2023.2024,188,065
May 10, 201823.8524.5523.7023.7023.7072,513,922
May 09, 201822.1523.7022.1023.7023.7090,709,793
May 08, 201821.7021.8021.3021.5521.5519,388,457
May 07, 201822.3022.3521.6521.7021.7015,672,670
May 04, 201822.0022.2521.9522.0522.058,566,750
May 03, 201822.6022.6522.0022.0022.0021,537,077
May 02, 201822.8022.9022.5022.8022.8014,847,650
Apr 30, 201822.6023.1522.4022.8022.8019,733,009
Apr 27, 201822.8022.9522.3022.5022.5013,591,213
Apr 26, 201823.1023.2522.3522.3522.3524,730,320
Apr 25, 201822.7523.6022.7523.0023.0023,801,201
Apr 24, 201823.0523.1522.3022.7522.7516,468,321
Apr 23, 201824.0024.0523.2023.2023.2018,382,765
Apr 20, 201823.4024.0023.0524.0024.0034,125,016
Apr 19, 201822.1524.1522.1023.6523.6559,166,972
Apr 18, 201822.4022.4021.8022.0022.0019,453,004
Apr 17, 201822.5522.7521.8521.9021.9019,812,169
Apr 16, 201822.8523.1522.4522.4522.4514,219,378
Apr 13, 201823.1523.2522.8022.9022.9011,189,186
Apr 12, 201823.4023.4522.9023.0523.0513,454,346
Apr 11, 201822.7523.3522.7523.2523.2520,639,427
Apr 10, 201823.0023.0522.4522.5522.5525,673,395
Apr 09, 201823.9023.9022.9023.0023.0030,908,328
Apr 03, 201823.9523.9523.1023.7023.7038,164,123
Apr 02, 201824.7024.9024.2024.3024.3014,895,689
Mar 30, 201824.5025.0024.4024.8524.8521,738,428
Mar 29, 201824.5024.5524.1024.2024.2026,595,332
Mar 28, 201824.6524.8524.3024.3024.3019,290,071
Mar 27, 201825.2525.3024.8524.8524.8519,496,262
Mar 26, 201824.5025.3524.5024.6024.6038,088,030
Mar 23, 201825.0025.6524.7524.8524.8549,940,548
Mar 22, 201827.2027.3525.9026.1026.1068,108,411
Mar 21, 201826.6027.0526.5026.8526.8530,956,870
Mar 20, 201826.6026.7526.3026.4526.4517,610,956
Mar 19, 201826.7027.2026.5026.8526.8536,057,467
Mar 16, 201827.0027.0026.3026.7526.7538,180,107
Mar 15, 201826.7527.2026.5026.7026.7063,268,786
Mar 14, 201826.2026.9526.1526.2026.2047,574,260
Mar 13, 201825.9526.2025.8526.0026.0018,858,266
Mar 12, 201826.0026.4025.6525.7025.7033,456,598
Mar 09, 201826.0026.6525.8526.1026.1042,564,286
Mar 08, 201827.0027.0025.6525.8025.8084,271,408
Mar 07, 201824.8527.0524.8527.0527.0599,647,903
Mar 06, 201824.8025.3524.6525.0025.0048,237,629
Mar 05, 201824.9025.1024.4024.4024.4023,491,570
Mar 02, 201825.0025.4524.8024.8524.8555,172,470
Mar 01, 201824.5525.1524.3024.6024.6029,946,317
Feb 27, 201824.5524.9024.4524.6024.6020,778,685
Feb 26, 201825.0025.2024.4524.4524.4523,020,084
Feb 23, 201825.1025.2024.7524.8024.8029,333,787
Feb 22, 201824.2025.6024.1024.8524.8571,253,647
Feb 21, 201824.8024.8024.1524.4024.4041,674,543
Feb 12, 201825.0025.1024.0524.1024.1035,460,045
Feb 09, 201823.2524.8023.2524.6524.6561,750,249
Feb 08, 201825.0025.1524.3524.5024.5030,067,112
Feb 07, 201825.6025.9024.7024.7024.7054,457,606
Feb 06, 201825.6526.2024.1524.7024.7095,260,150
Feb 05, 201825.0026.7024.8526.5026.5075,066,107
Feb 02, 201827.2027.2026.0526.0526.0580,444,493
Feb 01, 201827.9027.9527.3527.3527.3531,794,813
Jan 31, 201827.0028.1027.0027.6527.6584,531,719
Jan 30, 201827.9528.1027.2527.3027.3038,473,509
Jan 29, 201828.1028.3527.6527.9527.9545,458,148
Jan 26, 201827.7028.7527.1027.6027.60132,409,340
Jan 25, 201829.3029.5527.7527.9527.95158,288,727
Jan 24, 201830.1030.7029.3030.1530.15148,730,352
Jan 23, 201832.7033.7529.4029.8029.80343,525,156
Jan 22, 201830.0032.2029.6032.2032.20191,806,267
Jan 19, 201827.4029.5027.3029.3029.30138,772,586
Jan 18, 201827.6027.7027.1027.2027.2046,154,704
Jan 17, 201826.3027.3026.0527.2027.2090,137,008
Jan 16, 201825.8026.3525.7526.1526.1523,861,679
Jan 15, 201826.0026.4525.8525.8525.8536,998,440
Jan 12, 201826.0026.1525.5526.0026.0031,594,946
Jan 11, 201825.1026.1024.7525.7025.7037,984,003
Jan 10, 201825.7525.9525.0525.1025.1036,189,867
Jan 09, 201826.1026.1025.2525.2525.2535,125,867
Jan 08, 201824.5026.5524.4025.6525.6589,720,373
Jan 05, 201824.1024.4523.8024.3024.3022,912,467
Jan 04, 201824.4024.6524.2024.2024.2036,159,894
Jan 03, 201823.8524.1523.5024.1024.1030,506,383
Jan 02, 201824.1524.5523.7023.8523.8532,880,482
Dec 29, 201724.4524.5024.1024.1524.1526,623,254
Dec 28, 201724.4524.9024.0024.3024.3072,714,875
Dec 27, 201724.1024.2523.3023.7523.7548,780,474
Dec 26, 201724.5524.7023.9024.0524.0553,164,206
Dec 25, 201724.0524.8523.8524.5024.50157,811,946
Dec 22, 201721.5022.6521.4022.6522.6584,944,219
Dec 21, 201720.5520.7020.4520.6020.606,611,235
Dec 20, 201720.4520.8020.3520.5520.5511,264,088
Dec 19, 201720.4020.5520.2520.3020.307,781,839
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...