Skip to main content
Acer Incorporated (TPE:2353)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
27.35
+0.10 (0.37%)
Apr 29, 2026, 1:30 PM CST

Acer Incorporated Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.2027.4527.1527.2527.250.18%13,813,394
Apr 27, 202627.5027.5527.1027.2027.20-1.63%16,811,500
Apr 24, 202627.5027.7527.2027.6527.650.73%24,139,490
Apr 23, 202628.5528.8027.1527.4527.45-3.00%41,310,720
Apr 22, 202628.4028.4028.0028.3028.30-0.35%32,723,500
Apr 21, 202628.7028.7028.3028.4028.40-0.53%27,457,090
Apr 20, 202629.2029.2028.4528.5528.55-0.52%28,662,480
Apr 17, 202628.6028.8528.2028.7028.701.06%42,007,690
Apr 16, 202627.7528.6527.7528.4028.403.27%44,076,990
Apr 15, 202627.4527.9027.3527.5027.500.92%26,566,390
Apr 14, 202627.4027.5527.2527.2527.250.55%15,410,760
Apr 13, 202627.2027.3527.0527.1027.10-0.37%10,434,160
Apr 10, 202627.3527.5527.1527.2027.200.37%16,086,470
Apr 9, 202627.5027.5027.0027.1027.10-1.28%12,151,180
Apr 8, 202627.2527.4527.2027.4527.451.67%12,181,610
Apr 7, 202627.2527.2526.8527.0027.00-0.18%8,327,699
Apr 2, 202627.4527.5527.0527.0527.05-0.92%10,632,210
Apr 1, 202627.7027.7027.1527.3027.300.18%14,434,770
Mar 31, 202627.0027.5026.8527.2527.250.93%20,215,940
Mar 30, 202626.9527.1526.7027.0027.00-1.46%12,394,460
Mar 27, 202627.2527.5026.8527.4027.400.18%18,404,480
Mar 26, 202627.2027.5527.2027.3527.350.92%17,240,350
Mar 25, 202627.5027.7027.0027.1027.10-0.18%14,849,770
Mar 24, 202627.4027.5526.7027.1527.150.56%15,816,920
Mar 23, 202627.3027.3026.8027.0027.00-2.88%25,670,750
Mar 20, 202628.6528.7527.8027.8027.80-1.94%34,559,020
Mar 19, 202628.6529.1528.3028.3528.35-1.90%45,837,950
Mar 18, 202627.7029.4527.7028.9028.905.28%113,226,200
Mar 17, 202627.4027.6527.2527.4527.451.10%18,362,270
Mar 16, 202627.3527.4527.0027.1527.15-0.73%15,409,270
Mar 13, 202627.7527.7527.1027.3527.35-1.97%27,051,040
Mar 12, 202627.8028.4027.5027.9027.901.09%35,960,060
Mar 11, 202626.8028.2026.8027.6027.603.76%55,414,130
Mar 10, 202626.8526.9526.2026.6026.601.53%15,405,000
Mar 9, 202625.9526.4525.6526.2026.20-2.60%19,628,710
Mar 6, 202626.5527.0026.2526.9026.900.75%17,168,860
Mar 5, 202626.3526.7526.1026.7026.703.29%21,785,560
Mar 4, 202626.3026.4025.6025.8525.85-3.18%28,154,510
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%30,361,940
Feb 25, 202627.1527.4526.9027.3527.351.11%35,237,860
Feb 24, 202626.5027.1526.5027.0527.051.88%28,893,200
Feb 23, 202626.9526.9526.1026.5526.55-2.03%37,644,830
Feb 11, 202627.1527.4526.9027.1027.100.18%22,429,190
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