Acer Incorporated 2353
TWSE · Taiwan · Electronic Technology
TWD 31.85+0.20 (+0.63%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 31.85 | +0.63% | TWD 31.65 | TWD 31.90 | TWD 31.40 | 10.05M |
| 2026-09-30 | TWD 31.65 | +0.80% | TWD 31.75 | TWD 31.95 | TWD 31.50 | 10.04M |
| 2026-09-29 | TWD 31.40 | -1.10% | TWD 31.75 | TWD 31.75 | TWD 31.40 | 6.25M |
| 2026-09-24 | TWD 31.75 | +0.63% | TWD 31.30 | TWD 31.85 | TWD 31.25 | 8.82M |
| 2026-09-23 | TWD 31.55 | +0.48% | TWD 31.45 | TWD 31.85 | TWD 31.15 | 12.02M |
| 2026-09-22 | TWD 31.40 | -2.33% | TWD 32.50 | TWD 32.50 | TWD 31.40 | 18.07M |
| 2026-09-21 | TWD 32.15 | +0.63% | TWD 32.05 | TWD 32.60 | TWD 32.00 | 13.64M |
| 2026-09-18 | TWD 31.95 | -1.39% | TWD 32.75 | TWD 32.75 | TWD 31.85 | 22.98M |
| 2026-09-17 | TWD 32.40 | +1.25% | TWD 32.00 | TWD 32.80 | TWD 32.00 | 18.28M |
| 2026-09-16 | TWD 32.00 | +3.56% | TWD 31.00 | TWD 32.00 | TWD 30.95 | 17.95M |
| 2026-09-15 | TWD 30.90 | -1.59% | TWD 31.40 | TWD 31.45 | TWD 30.80 | 8.96M |
| 2026-09-14 | TWD 31.40 | +0.96% | TWD 31.00 | TWD 31.55 | TWD 30.95 | 11.61M |
| 2026-09-11 | TWD 31.10 | -1.27% | TWD 31.10 | TWD 31.20 | TWD 30.75 | 9.44M |
| 2026-09-10 | TWD 31.50 | -0.94% | TWD 31.60 | TWD 31.60 | TWD 31.35 | 6.78M |
| 2026-09-09 | TWD 31.80 | +2.42% | TWD 31.40 | TWD 32.10 | TWD 31.25 | 14.38M |
| 2026-09-08 | TWD 31.05 | -3.87% | TWD 32.00 | TWD 32.00 | TWD 31.00 | 23.01M |
| 2026-09-07 | TWD 32.30 | -1.22% | TWD 33.00 | TWD 33.05 | TWD 31.65 | 28.91M |
| 2026-09-04 | TWD 32.70 | +4.64% | TWD 31.95 | TWD 33.05 | TWD 31.95 | 39.87M |
| 2026-09-03 | TWD 31.25 | -2.80% | TWD 32.30 | TWD 32.70 | TWD 31.25 | 19.81M |
| 2026-09-02 | TWD 32.15 | +1.26% | TWD 31.50 | TWD 32.20 | TWD 31.30 | 17.99M |
| 2026-09-01 | TWD 31.75 | +0.79% | TWD 31.35 | TWD 31.75 | TWD 31.20 | 13.36M |
| 2026-08-31 | TWD 31.50 | +2.11% | TWD 30.80 | TWD 31.50 | TWD 30.55 | 11.04M |
| 2026-08-28 | TWD 30.85 | -1.12% | TWD 31.40 | TWD 31.45 | TWD 30.80 | 8.42M |
| 2026-08-27 | TWD 31.20 | -0.64% | TWD 31.35 | TWD 31.60 | TWD 31.20 | 8.29M |
| 2026-08-26 | TWD 31.40 | +1.13% | TWD 31.00 | TWD 31.50 | TWD 30.90 | 8.59M |
| 2026-08-25 | TWD 31.05 | -0.16% | TWD 31.15 | TWD 31.30 | TWD 30.70 | 6.37M |
| 2026-08-24 | TWD 31.10 | +1.30% | TWD 30.70 | TWD 31.60 | TWD 30.70 | 12.52M |
| 2026-08-21 | TWD 30.70 | -0.97% | TWD 31.00 | TWD 31.00 | TWD 30.50 | 8.26M |
| 2026-08-20 | TWD 31.00 | +0.32% | TWD 31.00 | TWD 31.40 | TWD 30.80 | 12.89M |
| 2026-08-19 | TWD 30.90 | +1.15% | TWD 30.10 | TWD 31.00 | TWD 30.05 | 12.30M |
| 2026-08-18 | TWD 30.55 | -2.86% | TWD 31.10 | TWD 31.10 | TWD 30.45 | 15.28M |
| 2026-08-17 | TWD 31.45 | -2.63% | TWD 32.50 | TWD 32.55 | TWD 30.75 | 36.43M |
| 2026-08-14 | TWD 32.30 | +2.38% | TWD 31.80 | TWD 33.20 | TWD 31.80 | 59.40M |
| 2026-08-13 | TWD 31.55 | -0.63% | TWD 32.20 | TWD 32.50 | TWD 31.50 | 26.41M |
| 2026-08-12 | TWD 31.75 | +2.25% | TWD 31.00 | TWD 31.95 | TWD 30.85 | 24.85M |
| 2026-08-11 | TWD 31.05 | +0.16% | TWD 30.90 | TWD 31.05 | TWD 30.50 | 12.47M |
| 2026-08-10 | TWD 31.00 | +2.48% | TWD 30.30 | TWD 31.00 | TWD 30.00 | 20.69M |
| 2026-08-07 | TWD 30.25 | +0.83% | TWD 30.85 | TWD 31.10 | TWD 30.10 | 22.10M |
| 2026-08-06 | TWD 30.00 | -0.83% | TWD 30.10 | TWD 30.45 | TWD 29.75 | 13.80M |
| 2026-08-05 | TWD 30.25 | +4.13% | TWD 29.80 | TWD 30.90 | TWD 29.65 | 35.25M |
| 2026-08-04 | TWD 29.05 | +0.87% | TWD 28.60 | TWD 29.40 | TWD 28.50 | 13.46M |
| 2026-08-03 | TWD 28.80 | -0.17% | TWD 28.60 | TWD 29.15 | TWD 28.25 | 18.47M |
| 2026-07-31 | TWD 28.85 | +3.41% | TWD 28.70 | TWD 29.30 | TWD 28.70 | 35.47M |
| 2026-07-30 | TWD 27.90 | -2.62% | TWD 28.50 | TWD 28.55 | TWD 27.65 | 22.73M |
| 2026-07-29 | TWD 28.65 | -0.69% | TWD 29.10 | TWD 29.55 | TWD 27.70 | 37.16M |
| 2026-07-28 | TWD 28.85 | -4.15% | TWD 29.60 | TWD 29.60 | TWD 28.50 | 28.34M |
| 2026-07-27 | TWD 30.10 | +0.17% | TWD 30.35 | TWD 30.35 | TWD 29.60 | 19.55M |
| 2026-07-24 | TWD 30.05 | -0.33% | TWD 29.85 | TWD 30.40 | TWD 29.75 | 11.76M |
| 2026-07-23 | TWD 30.15 | -1.31% | TWD 30.80 | TWD 30.90 | TWD 30.00 | 16.70M |
| 2026-07-22 | TWD 30.55 | +1.16% | TWD 30.55 | TWD 31.05 | TWD 30.45 | 22.48M |
| 2026-07-21 | TWD 30.20 | +3.25% | TWD 29.85 | TWD 30.40 | TWD 29.50 | 21.75M |
| 2026-07-20 | TWD 29.25 | -1.18% | TWD 30.00 | TWD 30.20 | TWD 28.65 | 24.90M |
| 2026-07-17 | TWD 29.60 | -3.74% | TWD 30.50 | TWD 30.55 | TWD 29.50 | 37.31M |
| 2026-07-16 | TWD 30.75 | -0.97% | TWD 30.90 | TWD 31.20 | TWD 30.55 | 31.32M |
| 2026-07-15 | TWD 31.05 | +0.98% | TWD 30.90 | TWD 31.20 | TWD 30.45 | 45.83M |
| 2026-07-14 | TWD 30.75 | -3.76% | TWD 31.95 | TWD 31.95 | TWD 29.90 | 41.53M |
| 2026-07-13 | TWD 31.95 | -1.69% | TWD 32.75 | TWD 33.10 | TWD 31.70 | 27.66M |
| 2026-07-10 | TWD 32.50 | 0.00% | TWD 32.50 | TWD 32.50 | TWD 32.50 | 0 |
| 2026-07-09 | TWD 32.50 | +0.62% | TWD 32.80 | TWD 33.75 | TWD 32.50 | 52.16M |
| 2026-07-08 | TWD 32.30 | +0.94% | TWD 32.20 | TWD 33.10 | TWD 32.00 | 49.18M |
| 2026-07-07 | TWD 32.00 | -2.44% | TWD 33.15 | TWD 33.15 | TWD 31.90 | 23.86M |
| 2026-07-06 | TWD 32.80 | -0.30% | TWD 33.10 | TWD 33.65 | TWD 32.50 | 29.19M |
| 2026-07-03 | TWD 32.90 | +2.81% | TWD 32.00 | TWD 32.90 | TWD 31.80 | 29.56M |
| 2026-07-02 | TWD 32.00 | -0.31% | TWD 32.00 | TWD 32.20 | TWD 31.65 | 24.04M |
| 2026-07-01 | TWD 32.10 | -3.02% | TWD 33.50 | TWD 34.10 | TWD 32.00 | 38.04M |
| 2026-06-30 | TWD 33.10 | +2.80% | TWD 32.60 | TWD 33.40 | TWD 32.20 | 38.66M |
| 2026-06-29 | TWD 32.20 | +0.94% | TWD 32.65 | TWD 33.25 | TWD 31.75 | 31.05M |
| 2026-06-26 | TWD 31.90 | -5.62% | TWD 33.55 | TWD 33.55 | TWD 31.80 | 44.44M |
| 2026-06-25 | TWD 33.80 | -1.17% | TWD 34.60 | TWD 35.05 | TWD 33.70 | 24.60M |
| 2026-06-24 | TWD 34.20 | +2.40% | TWD 33.30 | TWD 34.50 | TWD 33.05 | 33.71M |
| 2026-06-23 | TWD 33.40 | -1.76% | TWD 34.10 | TWD 34.30 | TWD 33.10 | 42.59M |
| 2026-06-22 | TWD 34.00 | -1.16% | TWD 34.65 | TWD 34.90 | TWD 34.00 | 38.01M |
| 2026-06-18 | TWD 34.40 | -1.71% | TWD 35.05 | TWD 35.30 | TWD 34.35 | 46.86M |
| 2026-06-17 | TWD 35.00 | -10.03% | TWD 35.50 | TWD 36.00 | TWD 34.30 | 107.06M |
| 2026-06-16 | TWD 38.90 | +1.17% | TWD 39.25 | TWD 39.25 | TWD 37.85 | 44.04M |
| 2026-06-15 | TWD 38.45 | +4.77% | TWD 37.75 | TWD 39.40 | TWD 37.20 | 64.40M |
| 2026-06-12 | TWD 36.70 | -0.54% | TWD 38.00 | TWD 38.50 | TWD 36.55 | 42.05M |
| 2026-06-11 | TWD 36.90 | +1.93% | TWD 35.80 | TWD 36.95 | TWD 35.10 | 52.23M |
| 2026-06-10 | TWD 36.20 | -2.03% | TWD 36.60 | TWD 37.80 | TWD 36.15 | 53.82M |
| 2026-06-09 | TWD 36.95 | +4.67% | TWD 35.40 | TWD 36.95 | TWD 35.00 | 49.28M |
| 2026-06-08 | TWD 35.30 | -8.07% | TWD 34.60 | TWD 35.70 | TWD 34.60 | 70.33M |
| 2026-06-05 | TWD 38.40 | -1.79% | TWD 38.10 | TWD 38.70 | TWD 37.05 | 86.43M |
| 2026-06-04 | TWD 39.10 | -9.91% | TWD 42.40 | TWD 42.60 | TWD 39.10 | 195.22M |
| 2026-06-03 | TWD 43.40 | +2.00% | TWD 44.00 | TWD 44.20 | TWD 41.80 | 300.95M |
| 2026-06-02 | TWD 42.55 | +9.95% | TWD 42.55 | TWD 42.55 | TWD 41.60 | 216.76M |
| 2026-06-01 | TWD 38.70 | +9.94% | TWD 38.70 | TWD 38.70 | TWD 38.70 | 27.11M |
| 2026-05-29 | TWD 35.20 | +10.00% | TWD 33.80 | TWD 35.20 | TWD 33.55 | 75.05M |
| 2026-05-28 | TWD 32.00 | +1.91% | TWD 31.80 | TWD 33.40 | TWD 31.80 | 77.28M |
| 2026-05-27 | TWD 31.40 | -1.57% | TWD 32.10 | TWD 32.40 | TWD 31.20 | 61.50M |
| 2026-05-26 | TWD 31.90 | -1.85% | TWD 34.25 | TWD 34.25 | TWD 31.20 | 119.78M |