Acer Gadget Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	29.250	29.500	29.100	29.400	26.221	27,000
2025-05-06	29.750	30.100	29.750	30.000	26.756	16,000
2025-05-05	31.100	31.100	29.900	29.900	26.667	18,000
2025-05-02	30.350	30.650	30.350	30.650	27.336	15,000
2025-04-30	31.600	31.600	30.250	30.350	27.068	32,000
2025-04-29	29.350	30.250	29.350	30.250	26.979	42,000
2025-04-28	30.900	30.900	30.100	30.100	26.845	4,000
2025-04-25	30.700	30.700	29.800	29.900	26.667	16,000
2025-04-24	30.050	30.500	29.850	30.000	26.756	18,007
2025-04-23	29.150	31.250	28.600	31.200	27.826	59,000
2025-04-22	27.000	28.600	27.000	28.500	25.418	59,000
2025-04-21	28.100	28.100	27.650	27.950	24.927	15,000
2025-04-18	28.050	28.500	28.050	28.500	25.418	12,000
2025-04-17	28.000	28.850	28.000	28.300	25.240	12,000
2025-04-16	30.000	30.000	28.150	28.150	25.106	37,000
2025-04-15	27.250	28.450	27.250	28.100	25.061	40,000
2025-04-14	27.000	27.800	26.850	27.250	24.303	33,000
2025-04-11	26.150	28.150	26.150	27.500	24.526	46,000
2025-04-10	26.000	27.900	26.000	27.900	24.883	23,000
2025-04-09	27.800	27.800	25.200	25.400	22.653	90,010
2025-04-08	28.500	28.900	27.900	28.000	24.972	88,010
2025-04-07	30.800	30.800	30.800	30.800	27.469	25,000
2025-04-02	34.200	34.200	34.200	34.200	30.502	15,181
2025-04-01	34.350	34.450	34.350	34.400	30.680	15,000
2025-03-31	34.500	34.550	34.350	34.350	30.635	17,000
2025-03-28	35.800	35.800	35.000	35.000	31.215	45,005
2025-03-27	35.200	35.800	35.200	35.800	31.929	9,000
2025-03-26	36.400	36.600	36.400	36.600	32.642	3,000
2025-03-25	36.650	36.650	36.400	36.400	32.464	5,000
2025-03-24	37.400	37.400	36.150	36.250	32.330	47,000
2025-03-21	37.650	37.650	37.500	37.500	33.445	15,000
2025-03-20	37.600	37.950	37.600	37.950	33.846	18,000
2025-03-19	37.650	38.000	37.500	37.600	33.534	12,000
2025-03-18	37.600	37.800	37.500	37.800	33.712	5,005
2025-03-17	38.500	38.500	37.500	38.000	33.891	15,000
2025-03-14	37.700	37.700	37.250	37.600	33.534	14,000
2025-03-13	38.500	38.500	37.700	37.700	33.623	36,000
2025-03-12	37.600	38.000	37.500	37.750	33.668	13,000
2025-03-11	37.400	37.850	36.500	37.700	33.623	59,000
2025-03-10	37.100	38.000	37.100	38.000	33.891	9,000
2025-03-07	37.600	37.900	37.600	37.900	33.801	25,000
2025-03-06	37.100	37.750	37.100	37.750	33.668	6,000
2025-03-05	38.000	38.000	37.050	37.150	33.133	65,005
2025-03-04	37.100	38.000	37.100	38.000	33.891	41,000
2025-03-03	38.200	38.200	37.800	38.000	33.891	17,000
2025-02-27	38.000	38.000	37.700	37.750	33.668	15,000
2025-02-26	37.950	38.350	37.950	38.300	34.158	19,000
2025-02-25	37.600	38.200	37.500	38.000	33.891	38,000
2025-02-24	36.150	38.400	36.150	37.600	33.534	34,000
2025-02-21	37.800	38.300	37.700	38.100	33.980	25,000
2025-02-20	37.750	37.800	37.500	37.800	33.712	16,000
2025-02-19	37.400	38.250	37.400	37.550	33.489	49,000
2025-02-18	35.500	37.500	35.500	37.300	33.266	35,000
2025-02-17	37.300	37.300	36.800	37.050	33.043	7,000
2025-02-14	37.400	37.400	36.500	37.000	32.999	35,000
2025-02-13	37.050	37.500	36.900	37.400	33.356	22,000
2025-02-12	37.000	38.450	37.000	37.000	32.999	43,000
2025-02-11	38.000	38.000	36.850	37.000	32.999	41,000
2025-02-10	36.600	37.700	36.600	36.950	32.954	29,346
2025-02-07	36.400	36.800	36.400	36.500	32.553	19,000

← NewerPage 7 of 14 · 828 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	1.7000 TWD
2025-07-03	1.6137 TWD
2024-06-18	1.5663 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.