Skip to main content
Acer Incorporated (TPE:2353)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
27.05
-0.45 (-1.64%)
At close: Dec 5, 2025

Acer Incorporated Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.5027.5027.0027.0527.05-1.64%28,120,010
Dec 4, 202527.9528.0027.4527.5027.50-0.72%16,538,697
Dec 3, 202527.4527.9527.4027.7027.701.28%16,749,030
Dec 2, 202527.5027.6027.2027.3527.350.18%21,277,390
Dec 1, 202527.2527.6027.2027.3027.300.18%14,075,477
Nov 28, 202527.3027.4027.1527.2527.25-14,311,660
Nov 27, 202527.4027.7027.2027.2527.25-0.18%20,129,616
Nov 26, 202527.3527.8527.2527.3027.300.55%13,996,966
Nov 25, 202527.4527.9027.0527.1527.15-1.27%25,629,470
Nov 24, 202528.3028.4527.5027.5027.50-1.61%354,249,670
Nov 21, 202527.8028.7527.6527.9527.95-1.06%17,848,116
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
Oct 1, 202531.1531.1530.2530.2530.25-2.26%15,507,500
Sep 30, 202531.0031.1530.6030.9530.950.65%13,642,770
Sep 26, 202531.8031.8030.5530.7530.75-3.15%17,654,490
Sep 25, 202531.4532.1031.4531.7531.751.76%27,566,770
Sep 24, 202531.2031.6031.1031.2031.20-19,405,730
Sep 23, 202531.2531.3031.0031.2031.20-0.32%13,796,600
Sep 22, 202531.4531.5031.0031.3031.30-14,431,480
Sep 19, 202531.6031.6531.0531.3031.30-0.16%20,288,220
Sep 18, 202531.1031.8531.1031.3531.351.46%16,511,550
Sep 17, 202531.2531.6030.9030.9030.90-0.96%12,267,760
Sep 16, 202531.2031.5530.9531.2031.200.81%9,572,966
Sep 15, 202531.3031.5530.9030.9530.95-1.12%12,358,700
Sep 12, 202530.5031.3530.4531.3031.303.47%20,074,760
Sep 11, 202531.2531.2530.2530.2530.25-3.04%20,203,810
Sep 10, 202531.5531.5531.1031.2031.20-0.48%16,894,740
Sep 9, 202531.9532.1531.0531.3531.35-1.72%23,966,120
Sep 8, 202533.0033.2031.9031.9031.90-4.49%27,478,940
Sep 5, 202535.6035.6033.2533.4033.402.93%111,309,500
Sep 4, 202532.4532.4532.4532.4532.4510.00%29,418,220
Sep 3, 202528.7029.9028.7029.5029.502.79%10,110,590
Sep 2, 202529.1029.2028.6028.7028.70-1.20%10,219,850
Sep 1, 202529.5029.5528.9529.0529.05-1.69%12,702,400
Aug 29, 202530.0030.0529.5529.5529.55-1.34%13,642,580
Aug 28, 202530.6530.6529.9529.9529.95-2.12%13,076,070
Aug 27, 202531.0031.0530.4030.6030.60-1.45%14,767,900
Aug 26, 202530.1031.0529.9531.0531.053.67%36,896,040
Aug 25, 202530.1030.3029.9029.9529.950.67%8,677,280
Aug 22, 202529.8530.1029.5529.7529.75-9,262,562
Aug 21, 202529.5029.9029.3529.7529.751.36%6,972,075
Aug 20, 202529.5029.5529.1529.3529.35-9,431,724
Aug 19, 202529.2529.5529.1029.3529.350.34%7,674,260
Aug 18, 202529.3529.5529.2029.2529.25-0.34%9,259,553
Aug 15, 202529.7029.7529.2529.3529.35-0.84%12,055,300
Aug 14, 202529.9530.1029.6029.6029.60-0.50%10,109,960
Aug 13, 202530.0030.1529.6029.7529.75-16,546,040
Aug 12, 202529.8029.9529.6529.7529.75-0.67%13,163,570
Aug 11, 202530.0530.1029.6529.9529.95-1.16%14,977,150
Aug 8, 202531.7531.8030.3030.3030.30-4.57%28,402,330
Aug 7, 202532.1532.3531.6531.7531.75-1.24%7,475,594
Aug 6, 202532.5032.5032.0032.1532.15-1.08%6,017,256
Aug 5, 202532.1032.5032.0032.5032.501.56%6,709,132
Aug 4, 202531.8032.0531.5032.0032.00-0.16%4,358,764
Aug 1, 202531.7032.3031.4532.0532.05-0.31%5,990,661
Jul 31, 202532.1032.6032.0532.1532.15-9,555,735
Jul 30, 202531.9032.4531.7532.1532.150.94%7,474,777
Jul 29, 202532.3532.4531.7531.8531.85-1.70%7,597,689
Jul 28, 202532.0032.6531.9532.4032.401.57%14,787,200
Jul 25, 202531.5031.9031.5031.9031.901.27%10,417,710
Jul 24, 202531.3531.5531.0531.5031.500.96%7,638,148
Jul 23, 202530.4031.3530.4031.2031.202.97%10,348,110
Jul 22, 202531.5531.5530.3030.3030.30-3.19%14,890,280
Jul 21, 202530.9531.6030.9031.3031.301.13%15,167,260
Jul 18, 202531.1531.3530.9530.9530.950.32%12,794,940
Jul 17, 202530.9031.0530.6030.8530.850.16%15,251,760
Jul 16, 202530.8030.9030.5030.8030.80-14,785,860
Jul 15, 202530.1030.8030.1030.8030.802.16%14,503,950