Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,162.09 -93.40 (-0.14%) CMC Crypto 200
1,372.19 -45.68 (-3.22%)
Acer Incorporated (2353.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 50.00 | 50.50 | 49.50 | 49.80 | 49.80 | 30,063,116 |
| 13 Jun 2024 | 49.15 | 50.50 | 49.05 | 50.10 | 50.10 | 40,868,388 |
| 12 Jun 2024 | 49.00 | 49.25 | 48.30 | 48.80 | 48.80 | 27,758,297 |
| 11 Jun 2024 | 49.75 | 50.10 | 48.80 | 48.80 | 48.80 | 30,460,888 |
| 07 Jun 2024 | 50.70 | 50.70 | 49.60 | 49.65 | 49.65 | 35,985,498 |
| 06 Jun 2024 | 51.10 | 51.30 | 50.10 | 50.60 | 50.60 | 33,603,748 |
| 05 Jun 2024 | 51.50 | 51.80 | 50.20 | 50.50 | 50.50 | 43,664,796 |
| 04 Jun 2024 | 52.40 | 52.50 | 50.80 | 51.20 | 51.20 | 59,042,687 |
| 03 Jun 2024 | 54.40 | 54.60 | 52.20 | 52.50 | 52.50 | 64,016,115 |
| 31 May 2024 | 53.20 | 53.70 | 52.50 | 52.90 | 52.90 | 65,835,077 |
| 30 May 2024 | 53.00 | 54.60 | 52.50 | 52.50 | 52.50 | 75,032,823 |
| 29 May 2024 | 56.80 | 57.20 | 53.50 | 53.70 | 53.70 | 108,956,328 |
| 28 May 2024 | 58.20 | 58.40 | 56.10 | 56.40 | 56.40 | 100,150,468 |
| 27 May 2024 | 58.40 | 60.50 | 58.20 | 58.50 | 58.50 | 160,184,426 |
| 24 May 2024 | 52.80 | 58.10 | 51.70 | 57.50 | 57.50 | 160,737,810 |
| 23 May 2024 | 54.40 | 55.70 | 51.80 | 53.30 | 53.30 | 265,187,462 |
| 22 May 2024 | 48.95 | 53.00 | 48.90 | 53.00 | 53.00 | 181,584,044 |
| 21 May 2024 | 48.30 | 49.00 | 48.00 | 48.25 | 48.25 | 27,117,716 |
| 20 May 2024 | 48.40 | 48.60 | 47.75 | 48.25 | 48.25 | 20,674,253 |
| 17 May 2024 | 47.80 | 48.40 | 47.15 | 48.15 | 48.15 | 26,454,041 |
| 16 May 2024 | 48.90 | 48.90 | 47.80 | 47.80 | 47.80 | 30,862,072 |
| 15 May 2024 | 49.25 | 50.90 | 48.00 | 48.05 | 48.05 | 79,831,550 |
| 14 May 2024 | 49.60 | 51.00 | 47.85 | 48.90 | 48.90 | 111,574,092 |
| 13 May 2024 | 48.00 | 48.05 | 47.10 | 47.75 | 47.75 | 18,730,680 |
| 10 May 2024 | 48.00 | 48.15 | 47.10 | 47.80 | 47.80 | 31,210,745 |
| 09 May 2024 | 47.15 | 48.00 | 47.00 | 47.35 | 47.35 | 25,645,288 |
| 08 May 2024 | 47.15 | 47.50 | 46.75 | 47.15 | 47.15 | 14,082,878 |
| 07 May 2024 | 47.90 | 48.05 | 46.75 | 47.15 | 47.15 | 30,002,263 |
| 06 May 2024 | 46.15 | 47.50 | 46.10 | 47.50 | 47.50 | 49,568,481 |
| 03 May 2024 | 45.15 | 46.30 | 45.10 | 45.50 | 45.50 | 23,058,314 |
| 02 May 2024 | 45.00 | 45.05 | 44.30 | 44.65 | 44.65 | 25,475,982 |
| 30 Apr 2024 | 45.45 | 45.75 | 45.15 | 45.15 | 45.15 | 16,823,542 |
| 29 Apr 2024 | 45.00 | 46.00 | 45.00 | 45.70 | 45.70 | 25,930,761 |
| 26 Apr 2024 | 44.60 | 45.15 | 44.55 | 44.55 | 44.55 | 14,988,790 |
| 25 Apr 2024 | 44.35 | 44.65 | 43.90 | 44.40 | 44.40 | 15,000,979 |
| 24 Apr 2024 | 44.10 | 45.15 | 43.90 | 44.80 | 44.80 | 21,182,586 |
| 23 Apr 2024 | 44.10 | 44.30 | 43.45 | 43.50 | 43.50 | 16,561,378 |
| 22 Apr 2024 | 43.85 | 44.35 | 43.15 | 43.35 | 43.35 | 21,133,444 |
| 19 Apr 2024 | 44.75 | 44.75 | 42.35 | 43.80 | 43.80 | 58,489,751 |
| 18 Apr 2024 | 45.00 | 45.60 | 44.95 | 45.00 | 45.00 | 22,285,512 |
| 17 Apr 2024 | 45.65 | 45.90 | 45.05 | 45.05 | 45.05 | 42,109,500 |
| 16 Apr 2024 | 47.20 | 47.50 | 45.00 | 45.50 | 45.50 | 62,705,501 |
| 15 Apr 2024 | 47.75 | 48.30 | 47.20 | 47.55 | 47.55 | 53,783,292 |
| 12 Apr 2024 | 50.70 | 50.70 | 48.50 | 48.50 | 48.50 | 127,369,458 |
| 11 Apr 2024 | 47.60 | 51.00 | 47.00 | 51.00 | 51.00 | 120,442,922 |
| 10 Apr 2024 | 47.10 | 48.50 | 46.85 | 47.15 | 47.15 | 63,943,302 |
| 09 Apr 2024 | 46.20 | 46.90 | 46.20 | 46.80 | 46.80 | 19,770,969 |
| 08 Apr 2024 | 46.10 | 46.30 | 45.60 | 46.05 | 46.05 | 16,655,147 |
| 03 Apr 2024 | 46.30 | 46.60 | 45.90 | 46.10 | 46.10 | 19,490,716 |
| 02 Apr 2024 | 46.50 | 47.00 | 46.30 | 46.70 | 46.70 | 17,423,615 |
| 01 Apr 2024 | 47.05 | 47.35 | 46.30 | 46.30 | 46.30 | 22,738,573 |
| 29 Mar 2024 | 47.10 | 47.20 | 46.00 | 46.65 | 46.65 | 20,991,000 |
| 28 Mar 2024 | 46.60 | 46.95 | 46.40 | 46.65 | 46.65 | 24,633,402 |
| 27 Mar 2024 | 46.20 | 46.75 | 46.00 | 46.35 | 46.35 | 20,315,796 |
| 26 Mar 2024 | 46.85 | 46.85 | 45.20 | 45.90 | 45.90 | 38,555,794 |
| 25 Mar 2024 | 46.30 | 47.45 | 46.25 | 46.50 | 46.50 | 43,096,348 |
| 22 Mar 2024 | 46.25 | 48.50 | 45.80 | 45.95 | 45.95 | 108,824,419 |
| 21 Mar 2024 | 46.25 | 46.40 | 45.70 | 46.25 | 46.25 | 25,802,879 |
| 20 Mar 2024 | 45.35 | 46.20 | 45.30 | 45.90 | 45.90 | 34,343,685 |
| 19 Mar 2024 | 45.50 | 45.95 | 45.05 | 45.15 | 45.15 | 33,357,620 |
| 18 Mar 2024 | 45.90 | 45.90 | 45.05 | 45.85 | 45.85 | 30,986,096 |
| 15 Mar 2024 | 45.95 | 46.45 | 45.65 | 45.85 | 45.85 | 46,228,727 |
| 14 Mar 2024 | 46.75 | 46.75 | 45.70 | 45.90 | 45.90 | 23,753,123 |
| 13 Mar 2024 | 47.25 | 47.25 | 46.20 | 46.50 | 46.50 | 45,752,261 |
| 12 Mar 2024 | 45.00 | 47.30 | 44.80 | 47.05 | 47.05 | 62,592,829 |
| 11 Mar 2024 | 44.40 | 45.40 | 44.20 | 44.85 | 44.85 | 20,040,558 |
| 08 Mar 2024 | 45.40 | 45.85 | 44.50 | 44.50 | 44.50 | 29,190,007 |
| 07 Mar 2024 | 45.60 | 45.80 | 44.70 | 45.00 | 45.00 | 26,655,905 |
| 06 Mar 2024 | 45.60 | 45.85 | 45.25 | 45.35 | 45.35 | 19,703,121 |
| 05 Mar 2024 | 45.85 | 46.15 | 45.50 | 45.90 | 45.90 | 19,159,335 |
| 04 Mar 2024 | 46.90 | 47.80 | 45.80 | 45.85 | 45.85 | 73,014,106 |
| 01 Mar 2024 | 45.50 | 46.10 | 45.45 | 46.00 | 46.00 | 23,476,731 |
| 29 Feb 2024 | 45.50 | 45.75 | 44.85 | 45.15 | 45.15 | 63,142,450 |
| 27 Feb 2024 | 46.05 | 46.70 | 45.00 | 45.50 | 45.50 | 28,950,385 |
| 26 Feb 2024 | 45.80 | 46.30 | 45.50 | 45.80 | 45.80 | 19,680,828 |
| 23 Feb 2024 | 47.25 | 47.45 | 45.75 | 45.75 | 45.75 | 37,070,397 |
| 22 Feb 2024 | 47.70 | 48.35 | 46.85 | 46.85 | 46.85 | 39,978,183 |
| 21 Feb 2024 | 47.50 | 47.50 | 46.85 | 47.25 | 47.25 | 28,731,214 |
| 20 Feb 2024 | 47.20 | 47.80 | 46.85 | 47.40 | 47.40 | 38,424,023 |
| 19 Feb 2024 | 49.15 | 49.25 | 47.10 | 47.40 | 47.40 | 88,172,422 |
| 16 Feb 2024 | 46.50 | 49.75 | 46.40 | 48.65 | 48.65 | 133,060,748 |
| 15 Feb 2024 | 47.00 | 47.05 | 45.30 | 46.00 | 46.00 | 45,226,749 |
| 05 Feb 2024 | 45.85 | 46.55 | 45.50 | 46.30 | 46.30 | 20,598,370 |
| 02 Feb 2024 | 47.10 | 47.60 | 45.90 | 45.95 | 45.95 | 36,870,559 |
| 01 Feb 2024 | 46.20 | 46.70 | 45.90 | 46.65 | 46.65 | 23,521,515 |
| 31 Jan 2024 | 46.80 | 47.15 | 45.90 | 46.05 | 46.05 | 31,917,642 |
| 30 Jan 2024 | 46.85 | 47.25 | 46.15 | 47.15 | 47.15 | 32,382,708 |
| 29 Jan 2024 | 45.25 | 46.80 | 45.25 | 46.80 | 46.80 | 31,665,478 |
| 26 Jan 2024 | 46.80 | 47.20 | 45.35 | 45.70 | 45.70 | 66,015,464 |
| 25 Jan 2024 | 47.70 | 48.10 | 46.55 | 47.60 | 47.60 | 52,309,573 |
| 24 Jan 2024 | 47.40 | 48.60 | 47.15 | 47.35 | 47.35 | 79,536,036 |
| 23 Jan 2024 | 46.80 | 47.40 | 46.05 | 47.20 | 47.20 | 43,389,922 |
| 22 Jan 2024 | 46.50 | 47.80 | 46.35 | 46.75 | 46.75 | 80,964,040 |
| 19 Jan 2024 | 45.80 | 46.00 | 45.00 | 45.95 | 45.95 | 53,772,738 |
| 18 Jan 2024 | 45.20 | 46.30 | 44.95 | 45.00 | 45.00 | 50,306,629 |
| 17 Jan 2024 | 45.40 | 45.95 | 44.60 | 44.75 | 44.75 | 60,417,344 |
| 16 Jan 2024 | 46.10 | 47.15 | 45.60 | 45.70 | 45.70 | 63,117,425 |
| 15 Jan 2024 | 47.20 | 47.75 | 46.20 | 46.25 | 46.25 | 56,375,392 |
| 12 Jan 2024 | 47.60 | 47.80 | 45.80 | 47.00 | 47.00 | 87,845,479 |
| 11 Jan 2024 | 47.55 | 48.70 | 47.05 | 48.40 | 48.40 | 73,722,354 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.