Taiwan - Delayed Quote
TWD
Acer Incorporated (2353.TW)
30.40
-1.60
(-5.00%)
At close: October 30 at 1:30:24 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
31.60
31.60
29.90
30.40
30.40
36,034,448
Oct 29, 2026
32.65
32.65
31.95
32.00
32.00
14,492,800
Oct 28, 2026
33.65
33.65
32.60
32.70
32.70
21,396,294
Oct 27, 2026
32.85
34.45
32.65
33.15
33.15
61,620,558
Oct 23, 2026
32.45
32.45
32.45
32.45
32.45
-
Oct 22, 2026
32.65
33.00
32.30
32.45
32.45
19,595,206
Oct 21, 2026
32.75
33.20
32.10
32.30
32.30
19,153,425
Oct 20, 2026
31.75
32.80
31.75
32.40
32.40
22,156,126
Oct 19, 2026
31.95
32.10
31.50
32.05
32.05
12,335,414
Oct 16, 2026
32.05
32.65
31.90
32.25
32.25
16,527,606
Oct 15, 2026
31.75
32.00
31.50
31.70
31.70
16,658,730
Oct 14, 2026
31.60
32.40
31.50
32.10
32.10
22,473,147
Oct 13, 2026
31.25
31.55
31.05
31.25
31.25
10,254,299
Oct 12, 2026
31.30
31.75
31.25
31.35
31.35
10,916,917
Oct 8, 2026
31.20
31.55
31.05
31.30
31.30
7,906,536
Oct 7, 2026
31.30
31.45
31.05
31.30
31.30
7,685,353
Oct 6, 2026
31.30
31.40
31.05
31.05
31.05
15,428,243
Oct 5, 2026
31.75
32.00
31.40
31.40
31.40
11,968,241
Oct 2, 2026
31.85
31.90
31.30
31.40
31.40
13,232,253
Oct 1, 2026
31.65
31.90
31.40
31.85
31.85
10,047,408
Sep 30, 2026
31.75
31.95
31.50
31.65
31.65
10,040,172
Sep 29, 2026
31.75
31.75
31.40
31.40
31.40
6,254,895
Sep 24, 2026
31.30
31.85
31.25
31.75
31.75
8,817,000
Sep 23, 2026
31.45
31.85
31.15
31.55
31.55
12,015,816
Sep 22, 2026
32.50
32.50
31.40
31.40
31.40
18,069,747
Sep 21, 2026
32.05
32.60
32.00
32.15
32.15
13,642,283
Sep 18, 2026
32.75
32.75
31.85
31.95
31.95
22,976,201
Sep 17, 2026
32.00
32.80
32.00
32.40
32.40
18,275,678
Sep 16, 2026
31.00
32.00
30.95
32.00
32.00
17,953,574
Sep 15, 2026
31.40
31.45
30.80
30.90
30.90
8,956,035
Sep 14, 2026
31.00
31.55
30.95
31.40
31.40
11,606,952
Sep 11, 2026
31.10
31.20
30.75
31.10
31.10
9,443,192
Sep 10, 2026
31.60
31.60
31.35
31.50
31.50
6,775,346
Sep 9, 2026
31.40
32.10
31.25
31.80
31.80
14,382,125
Sep 8, 2026
32.00
32.00
31.00
31.05
31.05
23,005,781
Sep 7, 2026
33.00
33.05
31.65
32.30
32.30
28,906,129
Sep 4, 2026
31.95
33.05
31.95
32.70
32.70
39,871,742
Sep 3, 2026
32.30
32.70
31.25
31.25
31.25
19,805,953
Sep 2, 2026
31.50
32.20
31.30
32.15
32.15
17,990,787
Sep 1, 2026
31.35
31.75
31.20
31.75
31.75
13,358,697
Aug 31, 2026
30.80
31.50
30.55
31.50
31.50
11,035,090
Aug 28, 2026
31.40
31.45
30.80
30.85
30.85
8,423,078
Aug 27, 2026
31.35
31.60
31.20
31.20
31.20
8,286,799
Aug 26, 2026
31.00
31.50
30.90
31.40
31.40
8,586,273
Aug 25, 2026
31.15
31.30
30.70
31.05
31.05
6,366,208
Aug 24, 2026
30.70
31.60
30.70
31.10
31.10
12,516,374
Aug 21, 2026
31.00
31.00
30.50
30.70
30.70
8,257,044
Aug 20, 2026
31.00
31.40
30.80
31.00
31.00
12,893,253
Aug 19, 2026
30.10
31.00
30.05
30.90
30.90
12,301,530
Aug 18, 2026
31.10
31.10
30.45
30.55
30.55
15,281,204
Aug 17, 2026
32.50
32.55
30.75
31.45
31.45
36,426,594
Aug 14, 2026
31.80
33.20
31.80
32.30
32.30
59,402,283
Aug 13, 2026
32.20
32.50
31.50
31.55
31.55
26,407,265
Aug 12, 2026
31.00
31.95
30.85
31.75
31.75
24,846,140
Aug 11, 2026
30.90
31.05
30.50
31.05
31.05
12,467,052
Aug 10, 2026
30.30
31.00
30.00
31.00
31.00
20,690,910
Aug 7, 2026
30.85
31.10
30.10
30.25
30.25
22,103,773
Aug 6, 2026
30.10
30.45
29.75
30.00
30.00
13,798,391
Aug 5, 2026
29.80
30.90
29.65
30.25
30.25
35,249,847
Aug 4, 2026
28.60
29.40
28.50
29.05
29.05
13,455,330
Aug 3, 2026
28.60
29.15
28.25
28.80
28.80
18,468,071
Jul 31, 2026
28.70
29.30
28.70
28.85
28.85
35,465,107
Jul 30, 2026
28.50
28.55
27.65
27.90
27.90
22,731,166
Jul 29, 2026
29.10
29.55
27.70
28.65
28.65
37,160,990
Jul 28, 2026
29.60
29.60
28.50
28.85
28.85
28,341,722
Jul 27, 2026
30.35
30.35
29.60
30.10
30.10
19,545,075
Jul 24, 2026
29.85
30.40
29.75
30.05
30.05
11,762,238
Jul 23, 2026
30.80
30.90
30.00
30.15
30.15
16,695,963
Jul 22, 2026
30.55
31.05
30.45
30.55
30.55
22,475,284
Jul 21, 2026
29.85
30.40
29.50
30.20
30.20
21,749,358
Jul 20, 2026
30.00
30.20
28.65
29.25
29.25
24,900,243
Jul 17, 2026
30.50
30.55
29.50
29.60
29.60
37,309,126
Jul 16, 2026
30.90
31.20
30.55
30.75
30.75
31,324,805
Jul 15, 2026
30.90
31.20
30.45
31.05
31.05
45,828,376
Jul 14, 2026
31.95
31.95
29.90
30.75
30.75
41,529,145
Jul 13, 2026
32.75
33.10
31.70
31.95
31.95
27,664,173
Jul 9, 2026
32.80
33.75
32.50
32.50
32.50
52,158,200
Jul 8, 2026
32.20
33.10
32.00
32.30
32.30
49,181,448
Jul 7, 2026
33.15
33.15
31.90
32.00
32.00
23,860,450
Jul 6, 2026
33.10
33.65
32.50
32.80
32.80
29,191,300
Jul 3, 2026
32.00
32.90
31.80
32.90
32.90
29,559,429
Jul 2, 2026
32.00
32.20
31.65
32.00
32.00
24,037,720
Jul 1, 2026
33.50
34.10
32.00
32.10
32.10
38,035,039
Jun 30, 2026
32.60
33.40
32.20
33.10
33.10
38,660,585
Jun 29, 2026
32.65
33.25
31.75
32.20
32.20
31,045,993
Jun 26, 2026
33.55
33.55
31.80
31.90
31.90
44,435,908
Jun 25, 2026
34.60
35.05
33.70
33.80
33.80
24,595,121
Jun 24, 2026
33.30
34.50
33.05
34.20
34.20
33,709,512
Jun 23, 2026
34.10
34.30
33.10
33.40
33.40
42,586,389
Jun 22, 2026
34.65
34.90
34.00
34.00
34.00
38,013,553
Jun 18, 2026
35.05
35.30
34.35
34.40
34.40
46,861,255
Jun 17, 2026
1.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 17, 2026
35.50
36.00
34.30
35.00
35.00
107,060,090
Jun 16, 2026
39.25
39.25
37.85
38.90
37.60
44,037,891
Jun 15, 2026
37.75
39.40
37.20
38.45
37.17
64,401,638
Jun 12, 2026
38.00
38.50
36.55
36.70
35.47
42,048,513
Jun 11, 2026
35.80
36.95
35.10
36.90
35.67
52,231,251
Jun 10, 2026
36.60
37.80
36.15
36.20
34.99
53,822,508
Jun 9, 2026
35.40
36.95
35.00
36.95
35.72
49,278,366
Jun 8, 2026
34.60
35.70
34.60
35.30
34.12
70,326,114
Jun 5, 2026
38.10
38.70
37.05
38.40
37.12
86,425,833
Jun 4, 2026
42.40
42.60
39.10
39.10
37.79
195,216,202
Jun 3, 2026
44.00
44.20
41.80
43.40
41.95
300,946,992
Jun 2, 2026
42.55
42.55
41.60
42.55
41.13
216,763,147
Jun 1, 2026
38.70
38.70
38.70
38.70
37.41
27,106,238
May 29, 2026
33.80
35.20
33.55
35.20
34.02
75,054,110
May 28, 2026
31.80
33.40
31.80
32.00
30.93
77,280,707
May 27, 2026
32.10
32.40
31.20
31.40
30.35
61,498,315
May 26, 2026
34.25
34.25
31.20
31.90
30.83
119,775,580
May 25, 2026
31.80
32.50
30.85
32.50
31.41
95,113,923
May 22, 2026
28.60
29.95
28.50
29.55
28.56
69,871,882
May 21, 2026
27.65
28.70
27.65
28.40
27.45
41,064,729
May 20, 2026
27.80
27.95
27.45
27.45
26.53
12,651,065
May 19, 2026
27.60
28.60
27.50
27.75
26.82
23,201,239
May 18, 2026
27.65
27.65
27.25
27.40
26.48
17,287,465
May 15, 2026
28.00
28.15
27.60
27.70
26.77
22,821,520
May 14, 2026
28.50
28.70
27.80
28.00
27.06
21,496,619
May 13, 2026
28.30
28.55
27.90
28.30
27.35
18,420,656
May 12, 2026
28.95
29.05
28.20
28.30
27.35
26,868,543
May 11, 2026
28.20
29.10
27.75
28.80
27.84
46,675,790
May 8, 2026
28.10
28.60
27.80
27.80
26.87
29,421,366
May 7, 2026
28.15
28.25
27.90
28.10
27.16
21,962,553
May 6, 2026
27.90
28.10
27.55
28.10
27.16
24,485,207
May 5, 2026
28.05
28.20
27.65
27.75
26.82
18,904,713
May 4, 2026
27.85
28.30
27.75
28.05
27.11
22,521,375
Apr 30, 2026
27.35
28.05
27.35
27.60
26.68
21,574,426
Apr 29, 2026
27.30
27.45
27.15
27.35
26.44
9,823,456
Apr 28, 2026
27.20
27.45
27.15
27.25
26.34
13,749,377
Apr 27, 2026
27.50
27.55
27.10
27.20
26.29
16,712,223
Apr 24, 2026
27.50
27.75
27.20
27.65
26.73
24,041,517
Apr 23, 2026
28.55
28.80
27.15
27.45
26.53
41,146,887
Apr 22, 2026
28.40
28.40
28.00
28.30
27.35
32,630,510
Apr 21, 2026
28.70
28.70
28.30
28.40
27.45
27,364,358
Apr 20, 2026
29.20
29.20
28.45
28.55
27.60
28,534,904
Apr 17, 2026
28.60
28.85
28.20
28.70
27.74
41,857,839
Apr 16, 2026
27.75
28.65
27.75
28.40
27.45
43,892,836
Apr 15, 2026
27.45
27.90
27.35
27.50
26.58
26,459,888
Apr 14, 2026
27.40
27.55
27.25
27.25
26.34
15,351,195
Apr 13, 2026
27.20
27.35
27.05
27.10
26.19
10,355,684
Apr 10, 2026
27.35
27.55
27.15
27.20
26.29
16,022,228
Apr 9, 2026
27.50
27.50
27.00
27.10
26.19
12,069,131
Apr 8, 2026
27.25
27.45
27.20
27.45
26.53
12,121,348
Apr 7, 2026
27.25
27.25
26.85
27.00
26.10
8,275,551
Apr 2, 2026
27.45
27.55
27.05
27.05
26.15
10,578,421
Apr 1, 2026
27.70
27.70
27.15
27.30
26.39
14,383,648
Mar 31, 2026
27.00
27.50
26.85
27.25
26.34
20,141,366
Mar 30, 2026
26.95
27.15
26.70
27.00
26.10
12,334,633
Mar 27, 2026
27.25
27.50
26.85
27.40
26.48
18,337,078
Mar 26, 2026
27.20
27.55
27.20
27.35
26.44
17,172,639
Mar 25, 2026
27.50
27.70
27.00
27.10
26.19
14,795,423
Mar 24, 2026
27.40
27.55
26.70
27.15
26.24
15,754,222
Mar 23, 2026
27.30
27.30
26.80
27.00
26.10
25,514,535
Mar 20, 2026
28.65
28.75
27.80
27.80
26.87
34,396,052
Mar 19, 2026
28.65
29.15
28.30
28.35
27.40
45,599,844
Mar 18, 2026
27.70
29.45
27.70
28.90
27.93
112,884,853
Mar 17, 2026
27.40
27.65
27.25
27.45
26.53
18,302,368
Mar 16, 2026
27.35
27.45
27.00
27.15
26.24
15,337,898
Mar 13, 2026
27.75
27.75
27.10
27.35
26.44
26,922,982
Mar 12, 2026
27.80
28.40
27.50
27.90
26.97
35,835,453
Mar 11, 2026
26.80
28.20
26.80
27.60
26.68
55,183,336
Mar 10, 2026
26.85
26.95
26.20
26.60
25.71
15,358,274
Mar 9, 2026
25.95
26.45
25.65
26.20
25.32
19,539,220
Mar 6, 2026
26.55
27.00
26.25
26.90
26.00
17,105,693
Mar 5, 2026
26.35
26.75
26.10
26.70
25.81
21,703,936
Mar 4, 2026
26.30
26.40
25.60
25.85
24.99
28,000,669
Mar 3, 2026
27.10
27.10
26.30
26.70
25.81
28,961,950
Mar 2, 2026
26.90
27.35
26.80
27.10
26.19
21,837,032
Feb 26, 2026
27.40
27.70
27.20
27.40
26.48
30,242,147
Feb 25, 2026
27.15
27.45
26.90
27.35
26.44
35,108,423
Feb 24, 2026
26.50
27.15
26.50
27.05
26.15
28,795,329
Feb 23, 2026
26.95
26.95
26.10
26.55
25.66
37,502,575
Feb 11, 2026
27.15
27.45
26.90
27.10
26.19
22,354,558
Feb 10, 2026
26.80
27.75
26.80
27.05
26.15
44,587,503
Feb 9, 2026
26.95
27.05
26.45
26.50
25.61
21,075,886
Feb 6, 2026
26.75
26.75
26.15
26.55
25.66
21,621,517
Feb 5, 2026
27.00
28.15
26.70
26.85
25.95
69,106,248
Feb 4, 2026
26.15
27.40
26.00
26.95
26.05
49,659,111
Feb 3, 2026
26.70
27.55
26.10
26.20
25.32
103,797,037
Feb 2, 2026
26.00
27.60
25.95
27.20
26.29
214,898,181
Jan 30, 2026
25.70
25.75
25.05
25.10
24.26
40,532,790
Jan 29, 2026
25.80
25.90
25.55
25.70
24.84
15,814,505
Jan 28, 2026
25.70
25.85
25.45
25.55
24.70
26,848,720
Jan 27, 2026
26.20
26.25
25.65
25.65
24.79
31,710,489
Jan 26, 2026
26.50
26.50
26.00
26.15
25.28
33,023,985
Jan 23, 2026
26.75
27.05
26.30
26.60
25.71
26,718,377
Jan 22, 2026
26.45
26.90
26.35
26.45
25.57
23,536,947
Jan 21, 2026
26.60
26.80
26.05
26.15
25.28
35,942,358
Jan 20, 2026
27.25
27.25
26.70
26.75
25.86
31,042,727
Jan 19, 2026
27.15
27.45
26.85
27.30
26.39
27,159,058
Jan 16, 2026
27.30
27.60
27.10
27.15
26.24
23,678,651
Jan 15, 2026
27.50
27.50
26.90
27.10
26.19
29,236,400
Jan 14, 2026
26.55
27.65
26.50
27.55
26.63
55,979,255
Jan 13, 2026
26.90
27.10
26.30
26.35
25.47
32,223,384
Jan 12, 2026
26.30
27.00
26.25
26.85
25.95
41,945,585
Jan 9, 2026
26.50
26.55
25.85
26.25
25.37
22,004,050
Jan 8, 2026
27.15
27.15
26.25
26.35
25.47
31,531,450
Jan 7, 2026
26.35
27.30
26.20
27.05
26.15
69,573,203
Jan 6, 2026
26.55
26.60
26.20
26.20
25.32
27,857,416
Jan 5, 2026
26.60
26.95
26.25
26.60
25.71
39,433,617
Jan 2, 2026
26.40
26.60
26.00
26.40
25.52
42,026,897
Dec 31, 2025
26.60
26.60
25.80
26.40
25.52
58,186,480
Dec 30, 2025
25.30
27.10
25.00
26.70
25.81
71,026,557
Dec 29, 2025
25.30
25.50
25.20
25.35
24.50
9,858,051
Dec 26, 2025
25.40
25.60
25.20
25.20
24.36
13,104,638
Dec 24, 2025
25.70
25.70
25.25
25.25
24.41
17,120,142
Dec 23, 2025
26.15
26.15
25.60
25.60
24.74
18,447,002
Dec 22, 2025
26.15
26.30
25.95
26.10
25.23
10,924,738
Dec 19, 2025
25.85
26.05
25.65
25.90
25.03
14,086,895
Dec 18, 2025
26.05
26.10
25.70
25.70
24.84
16,864,806
Dec 17, 2025
26.75
27.10
26.00
26.05
25.18
23,837,634
Dec 16, 2025
26.70
26.70
26.30
26.45
25.57
17,633,078
Dec 15, 2025
26.50
26.90
26.40
26.70
25.81
15,676,618
Dec 12, 2025
26.55
26.85
26.40
26.60
25.71
16,783,023
Dec 11, 2025
26.55
26.60
26.20
26.50
25.61
22,649,436
Dec 10, 2025
26.90
27.00
26.45
26.45
25.57
20,294,052
Dec 9, 2025
27.00
27.15
26.45
26.80
25.90
29,527,359
Dec 8, 2025
27.00
27.00
26.70
26.70
25.81
21,976,465
Dec 5, 2025
27.50
27.50
27.00
27.05
26.15
27,974,663
Dec 4, 2025
27.95
28.00
27.45
27.50
26.58
16,472,260
Dec 3, 2025
27.45
27.95
27.40
27.70
26.77
16,714,704
Dec 2, 2025
27.50
27.60
27.20
27.35
26.44
21,220,878
Dec 1, 2025
27.25
27.60
27.20
27.30
26.39
14,029,029
Nov 28, 2025
27.30
27.40
27.15
27.25
26.34
14,227,459
Nov 27, 2025
27.40
27.70
27.20
27.25
26.34
20,038,747
Nov 26, 2025
27.35
27.85
27.25
27.30
26.39
13,934,385
Nov 25, 2025
27.45
27.90
27.05
27.15
26.24
25,477,995
Nov 24, 2025
28.30
28.45
27.50
27.50
26.58
354,154,951
Nov 21, 2025
27.80
28.75
27.65
27.95
27.02
17,782,792
Nov 20, 2025
27.85
28.30
27.65
28.25
27.31
11,655,495
Nov 19, 2025
27.60
27.95
27.40
27.40
26.48
19,100,085
Nov 18, 2025
28.15
28.30
27.80
27.80
26.87
22,329,750
Nov 17, 2025
29.05
29.05
28.65
28.65
27.69
15,604,339
Nov 14, 2025
29.55
29.55
29.05
29.05
28.08
20,329,576
Nov 13, 2025
30.00
30.10
29.70
29.70
28.71
13,693,186
Nov 12, 2025
29.70
30.35
29.60
29.90
28.90
17,024,741
Nov 11, 2025
29.90
30.15
29.60
29.60
28.61
13,935,695
Nov 10, 2025
30.40
30.50
29.80
29.85
28.85
13,753,589
Nov 7, 2025
30.40
30.55
30.00
30.15
29.14
17,195,073
Nov 6, 2025
30.20
30.95
30.10
30.90
29.87
25,588,646
Nov 5, 2025
29.50
30.10
29.10
30.10
29.09
14,459,163
Nov 4, 2025
30.30
30.35
29.60
29.60
28.61
17,813,648
Nov 3, 2025
30.15
30.65
29.95
30.30
29.29
9,176,385
Oct 31, 2025
30.60
30.60
30.00
30.05
29.05
12,318,088
Oct 30, 2025
30.40
30.60
30.10
30.55
29.53
12,647,899
