Skip to main content
Acer Incorporated (TPE:2353)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
26.20
-0.70 (-2.60%)
At close: Mar 9, 2026

Acer Incorporated Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.9526.4525.6526.2026.20-2.60%19,628,719
Mar 6, 202626.5527.0026.2526.9026.900.75%17,117,170
Mar 5, 202626.3526.7526.1026.7026.703.29%21,785,567
Mar 4, 202626.3026.4025.6025.8525.85-3.18%28,154,517
Mar 3, 202627.1027.1026.3026.7026.70-1.48%29,098,810
Mar 2, 202626.9027.3526.8027.1027.10-1.09%21,928,180
Feb 26, 202627.4027.7027.2027.4027.400.18%30,332,790
Feb 25, 202627.1527.4526.9027.3527.351.11%35,137,440
Feb 24, 202626.5027.1526.5027.0527.051.88%28,823,870
Feb 23, 202626.9526.9526.1026.5526.55-2.03%37,644,830
Feb 11, 202627.1527.4526.9027.1027.100.18%22,429,192
Feb 10, 202626.8027.7526.8027.0527.052.08%44,711,040
Feb 9, 202626.9527.0526.4526.5026.50-0.19%21,161,260
Feb 6, 202626.7526.7526.1526.5526.55-1.12%21,704,420
Feb 5, 202627.0028.1526.7026.8526.85-0.37%69,286,400
Feb 4, 202626.1527.4026.0026.9526.952.86%49,766,620
Feb 3, 202626.7027.5526.1026.2026.20-3.68%104,077,100
Feb 2, 202626.0027.6025.9527.2027.208.37%215,472,000
Jan 30, 202625.7025.7525.0525.1025.10-2.33%40,690,730
Jan 29, 202625.8025.9025.5525.7025.700.59%15,892,260
Jan 28, 202625.7025.8525.4525.5525.55-0.39%26,991,900
Jan 27, 202626.2026.2525.6525.6525.65-1.91%31,950,510
Jan 26, 202626.5026.5026.0026.1526.15-1.69%33,190,120
Jan 23, 202626.7527.0526.3026.6026.600.57%26,787,180
Jan 22, 202626.4526.9026.3526.4526.451.15%23,618,040
Jan 21, 202626.6026.8026.0526.1526.15-2.24%36,126,560
Jan 20, 202627.2527.2526.7026.7526.75-2.01%31,162,800
Jan 19, 202627.1527.4526.8527.3027.300.55%27,247,320
Jan 16, 202627.3027.6027.1027.1527.150.18%23,784,550
Jan 15, 202627.5027.5026.9027.1027.10-1.63%29,358,000
Jan 14, 202626.5527.6526.5027.5527.554.55%56,169,710
Jan 13, 202626.9027.1026.3026.3526.35-1.86%32,343,030
Jan 12, 202626.3027.0026.2526.8526.852.29%42,033,530
Jan 9, 202626.5026.5525.8526.2526.25-0.38%22,075,670
Jan 8, 202627.1527.1526.2526.3526.35-2.59%31,668,170
Jan 7, 202626.3527.3026.2027.0527.053.24%69,741,420
Jan 6, 202626.5526.6026.2026.2026.20-1.50%27,944,860
Jan 5, 202626.6026.9526.2526.6026.600.76%39,554,620
Jan 2, 202626.4026.6026.0026.4026.40-42,137,990
Dec 31, 202526.6026.6025.8026.4026.40-1.12%58,349,870
Dec 30, 202525.3027.1025.0026.7026.705.33%71,342,110
Dec 29, 202525.3025.5025.2025.3525.350.60%9,924,530
Dec 26, 202525.4025.6025.2025.2025.20-0.20%13,179,740
Dec 24, 202525.7025.7025.2525.2525.25-1.37%17,329,540
Dec 23, 202526.1526.1525.6025.6025.60-1.92%18,644,190
Dec 22, 202526.1526.3025.9526.1026.100.77%10,990,590
Dec 19, 202525.8526.0525.6525.9025.900.78%14,144,270
Dec 18, 202526.0526.1025.7025.7025.70-1.34%17,067,310
Dec 17, 202526.7527.1026.0026.0526.05-1.51%23,975,790
Dec 16, 202526.7026.7026.3026.4526.45-0.94%17,730,740
Dec 15, 202526.5026.9026.4026.7026.700.38%15,734,230
Dec 12, 202526.5526.8526.4026.6026.600.38%16,842,500
Dec 11, 202526.5526.6026.2026.5026.500.19%22,782,610
Dec 10, 202526.9027.0026.4526.4526.45-1.31%20,435,240
Dec 9, 202527.0027.1526.4526.8026.800.37%29,695,580
Dec 8, 202527.0027.0026.7026.7026.70-1.29%22,160,000
Dec 5, 202527.5027.5027.0027.0527.05-1.64%28,120,010
Dec 4, 202527.9528.0027.4527.5027.50-0.72%16,538,690
Dec 3, 202527.4527.9527.4027.7027.701.28%16,776,730
Dec 2, 202527.5027.6027.2027.3527.350.18%21,277,390
Dec 1, 202527.2527.6027.2027.3027.300.18%14,075,470
Nov 28, 202527.3027.4027.1527.2527.25-14,311,660
Nov 27, 202527.4027.7027.2027.2527.25-0.18%20,129,610
Nov 26, 202527.3527.8527.2527.3027.300.55%13,996,960
Nov 25, 202527.4527.9027.0527.1527.15-1.27%25,629,470
Nov 24, 202528.3028.4527.5027.5027.50-1.61%354,249,600
Nov 21, 202527.8028.7527.6527.9527.95-1.06%17,848,110
Nov 20, 202527.8528.3027.6528.2528.253.10%11,695,470
Nov 19, 202527.6027.9527.4027.4027.40-1.44%19,225,430
Nov 18, 202528.1528.3027.8027.8027.80-2.97%22,511,460
Nov 17, 202529.0529.0528.6528.6528.65-1.38%15,718,450
Nov 14, 202529.5529.5529.0529.0529.05-2.19%20,498,420
Nov 13, 202530.0030.1029.7029.7029.70-0.67%13,742,760
Nov 12, 202529.7030.3529.6029.9029.901.01%17,063,390
Nov 11, 202529.9030.1529.6029.6029.60-0.84%14,010,790
Nov 10, 202530.4030.5029.8029.8529.85-1.00%13,802,590
Nov 7, 202530.4030.5530.0030.1530.15-2.43%17,257,740
Nov 6, 202530.2030.9530.1030.9030.902.66%25,657,340
Nov 5, 202529.5030.1029.1030.1030.101.69%14,518,760
Nov 4, 202530.3030.3529.6029.6029.60-2.31%17,940,410
Nov 3, 202530.1530.6529.9530.3030.300.83%9,216,838
Oct 31, 202530.6030.6030.0030.0530.05-1.64%12,380,940
Oct 30, 202530.4030.6030.1030.5530.550.83%12,707,350
Oct 29, 202530.9531.4030.3030.3030.30-1.62%19,825,890
Oct 28, 202530.9530.9530.5030.8030.80-11,238,600
Oct 27, 202531.4531.6030.8030.8030.80-0.81%14,956,360
Oct 23, 202531.3531.6030.9531.0531.05-1.43%13,047,560
Oct 22, 202531.0031.5030.8031.5031.500.64%15,052,270
Oct 21, 202531.6531.7031.3031.3031.30-0.16%15,752,150
Oct 20, 202531.1031.5530.8031.3531.352.28%23,541,270
Oct 17, 202530.6031.2030.5530.6530.650.16%15,469,840
Oct 16, 202530.5030.9030.3530.6030.600.66%12,373,720
Oct 15, 202530.1030.4029.8030.4030.402.01%11,483,050
Oct 14, 202530.3530.7029.7529.8029.80-1.32%16,278,660
Oct 13, 202529.5030.4029.0030.2030.200.83%20,569,210
Oct 9, 202530.3530.5029.9529.9529.95-0.83%11,491,340
Oct 8, 202530.1530.2529.9030.2030.20-11,648,140
Oct 7, 202530.1530.6030.1030.2030.200.17%14,613,930
Oct 3, 202530.0530.2529.9530.1530.150.50%10,250,540
Oct 2, 202530.4030.6529.9530.0030.00-0.83%18,627,350