2353.TW - Acer Incorporated

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
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
Dec 18, 201720.5020.6020.3020.3020.306,236,769
Dec 15, 201720.6020.7020.4020.4020.4013,355,089
Dec 14, 201720.5520.8020.4520.6020.609,415,750
Dec 13, 201720.6020.7520.4020.4520.4511,397,703
Dec 12, 201720.7020.7520.4020.6020.6012,292,866
Dec 11, 201720.9021.2520.7020.7020.7042,933,341
Dec 08, 201719.7520.1019.4020.0020.0023,369,811
Dec 07, 201720.4020.4519.7019.7519.7531,864,332
Dec 06, 201720.2020.4520.1020.3520.3517,358,953
Dec 05, 201720.4520.5020.1020.1520.1520,379,968
Dec 04, 201720.5021.0020.3020.6020.6028,779,120
Dec 01, 201720.6520.8020.0020.3520.3528,834,934
Nov 30, 201720.7521.1520.5020.5020.5039,325,954
Nov 29, 201720.9020.9520.5020.5520.5517,393,268
Nov 28, 201720.5521.0020.4020.6520.6524,515,588
Nov 27, 201721.1021.1520.5020.5520.5539,984,230
Nov 24, 201721.8021.9521.1521.2021.2033,200,481
Nov 23, 201721.1521.5021.0521.3521.3528,488,348
Nov 22, 201721.5522.1521.1021.2021.2076,647,907
Nov 21, 201721.2021.4520.7021.2021.2051,761,979
Nov 20, 201721.2022.1021.1021.2521.25114,501,580
Nov 17, 201721.2021.3520.8021.0021.0072,130,171
Nov 16, 201719.4021.4519.2021.2521.25142,650,245
Nov 15, 201719.6519.6519.2519.5019.5044,711,246
Nov 14, 201719.3519.7018.9019.5019.50124,226,752
Nov 13, 201718.5019.1518.3019.1519.15116,502,323
Nov 10, 201717.4017.4517.4017.4517.4526,770,279
Nov 09, 201716.1016.1515.8015.9015.909,716,981
Nov 08, 201715.8516.1515.6516.1016.1016,455,816
Nov 07, 201715.9015.9515.7015.8015.805,609,033
Nov 06, 201715.7015.9515.6515.9015.906,254,680
Nov 03, 201715.6015.7515.5515.7015.704,628,655
Nov 02, 201715.6515.7515.5015.5515.554,690,896
Nov 01, 201715.6515.7515.6015.6515.654,746,689
Oct 31, 201715.7515.8015.6015.6015.608,615,605
Oct 30, 201715.9016.0015.7015.7515.757,785,100
Oct 27, 201716.0016.0515.7015.7515.757,254,107
Oct 26, 201715.9516.0515.8015.9515.955,936,749
Oct 25, 201715.8516.1515.8016.0016.0012,078,404
Oct 24, 201715.7015.7515.6015.7515.753,357,349
Oct 23, 201715.8515.9015.6515.7015.704,621,491
Oct 20, 201715.6015.8515.6015.8515.8512,287,172
Oct 19, 201715.8015.9015.5515.6015.608,465,041
Oct 18, 201716.0516.1015.6515.8015.809,838,107
Oct 17, 201716.1516.1515.8016.0016.007,494,105
Oct 16, 201715.9016.1515.8016.1016.1013,466,558
Oct 13, 201715.8515.9015.6515.7515.756,024,508
Oct 12, 201715.2515.8515.2515.8015.8020,875,474
Oct 11, 201715.3015.3515.1015.2515.256,057,348
Oct 06, 201715.4515.4515.2515.3015.303,608,789
Oct 05, 201715.3015.4515.2015.4015.404,300,544
Oct 03, 201715.3015.3515.1515.3015.304,406,378
Oct 02, 201715.3515.3515.1515.3015.304,280,284
Sep 29, 201715.1015.2515.0015.1515.159,931,946
Sep 28, 201715.0515.1514.9014.9514.958,040,936
Sep 27, 201715.0515.2015.0515.0515.056,106,318
Sep 26, 201715.2015.3515.0015.0515.056,579,707
Sep 25, 201715.5015.6015.1015.2015.2010,042,644
Sep 22, 201715.8515.9515.4515.5015.5010,924,841
Sep 21, 201715.8516.0515.8015.8515.854,287,379
Sep 20, 201716.1516.2015.7015.9515.9513,715,912
Sep 19, 201716.4016.4516.0016.1016.109,272,749
Sep 18, 201716.1516.2516.1016.1516.158,635,286
Sep 15, 201716.6016.6016.3016.3016.3019,764,723
Sep 14, 201716.0516.5515.9516.4516.4535,510,709
Sep 13, 201716.2016.2015.9015.9515.957,258,932
Sep 12, 201716.1016.2015.8015.9015.9011,467,235
Sep 11, 201716.3016.3015.9516.0516.059,680,495
Sep 08, 201716.3016.4516.0016.1516.1516,356,249
Sep 07, 201715.9516.3015.8516.0516.0517,541,271
Sep 06, 201715.9515.9515.7015.8015.8012,158,685
Sep 05, 201715.8516.3015.8516.0016.0018,644,294
Sep 04, 201715.9015.9515.7015.7515.7514,680,350
Sep 01, 201715.4016.1015.4015.9015.9042,435,939
Aug 31, 201715.0015.2515.0015.2015.2017,146,240
Aug 30, 201714.9014.9514.7514.9514.956,671,829
Aug 29, 201714.9014.9014.6514.7014.708,490,110
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...