2353.TW - Acer Incorporated

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
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, 201715.9015.9515.7015.7515.7514,680,350,000
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
Aug 28, 201714.9514.9514.8514.9514.955,431,555
Aug 25, 201715.0015.0514.9014.9514.954,184,387
Aug 24, 201715.0515.0514.8515.0015.004,994,537
Aug 23, 201715.1015.2014.9014.9514.954,578,216
Aug 22, 201714.8015.1014.7515.1015.1010,431,581
Aug 21, 201714.7014.8014.5514.8014.804,487,543
Aug 18, 201714.8014.8514.6514.7014.704,744,000
Aug 17, 201714.9014.9514.8514.9014.903,747,000
Aug 16, 201714.9514.9514.8014.8514.856,005,000
Aug 15, 201714.9015.0014.8514.9514.957,415,000
Aug 14, 201714.7514.8514.6014.8014.807,411,000
Aug 11, 201714.4014.7014.4014.6514.6510,257,000
Aug 10, 201714.6014.6514.1514.2014.2012,981,000
Aug 09, 201714.9515.0014.5014.5514.5512,009,000
Aug 08, 201714.9015.0014.8014.9514.956,645,000
Aug 07, 201714.9014.9514.8014.9014.904,261,000
Aug 04, 201714.8514.9514.8014.8514.854,472,000
Aug 03, 201714.8014.9514.8014.8514.854,647,000
Aug 02, 201715.0015.0014.8014.9014.905,336,000
Aug 01, 201714.8515.0514.8514.9514.959,134,000
Jul 31, 201714.8515.0014.7514.8514.855,723,000
Jul 28, 201715.1015.1514.8514.8514.854,977,000
Jul 27, 201714.9015.2014.8515.0515.0510,339,000
Jul 26, 201714.9515.0514.8014.8014.807,210,000
Jul 25, 201714.9515.1514.9014.9514.955,083,000
Jul 24, 201715.1015.1014.9014.9514.955,545,000
Jul 21, 201715.2015.2515.0515.1015.106,880,000
Jul 20, 201715.1015.2015.0015.1015.105,194,000
Jul 19, 201715.2515.2515.0015.0515.0510,783,000
Jul 18, 201715.3015.4515.2015.2515.255,470,000
Jul 17, 201715.3515.4015.2015.3015.304,039,000
Jul 14, 201715.5015.5515.3515.3515.354,484,000
Jul 13, 201715.4515.6015.4015.5015.509,635,000
Jul 12, 201715.8015.8515.6515.8015.8012,806,000
Jul 11, 201715.7515.9015.7015.8015.806,294,000
Jul 10, 201715.9015.9515.7015.7015.705,681,000
Jul 07, 201715.8015.8015.7015.7515.754,324,000
Jul 06, 201715.8515.8515.7015.8015.804,206,000
Jul 05, 201715.8515.9015.6515.8015.809,063,000
Jul 04, 201716.0516.1015.8515.8515.856,016,000
Jul 03, 201715.9516.1015.9016.0016.005,479,000
Jun 30, 201716.0016.0015.9015.9515.954,130,000
Jun 29, 201716.2016.2015.9516.0016.006,009,000
Jun 28, 201715.8516.1015.7516.1016.108,825,000
Jun 27, 201715.9016.1015.8515.9015.909,728,000
Jun 26, 201716.0016.1515.9016.0516.057,299,000
Jun 23, 201716.2516.2515.9015.9015.907,153,000
Jun 22, 201715.9016.4015.9016.2016.2014,771,000
Jun 21, 201715.8015.8515.6515.7515.759,056,000
Jun 20, 201715.8515.9515.8015.8015.804,593,000
Jun 19, 201715.8015.9515.8015.8515.856,307,000
Jun 16, 201715.7515.9515.6015.8015.806,376,000
Jun 15, 201715.7515.8015.5515.7015.703,762,000
Jun 14, 201716.1016.1515.5015.7015.7013,503,000
Jun 13, 201716.1016.2016.0016.0516.057,086,000
Jun 12, 201716.2516.2516.0016.1016.108,639,000
Jun 09, 201716.4016.6016.2516.3516.359,749,000
Jun 08, 201716.5016.5516.2516.4016.407,828,000
Jun 07, 201716.4516.8016.3516.4016.4011,632,000
Jun 06, 201716.3516.6016.3516.4516.457,680,000
Jun 05, 201716.3516.5516.3016.4016.4011,414,000
Jun 03, 20170.000.000.000.000.00-
Jun 02, 201716.4016.6016.3016.4016.4010,582,000
Jun 01, 201716.6516.7016.2516.3516.3516,073,000
May 31, 201716.8017.0016.3516.5016.5024,225,000
May 26, 201716.2017.1016.2016.8016.8040,281,000
May 25, 201716.1016.2016.0016.1516.1512,312,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...