Acer Incorporated - 2353.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	30.4	30.15	30.15	30.55	30	17.26M
November 06, 2025	30.2	30.9	30.9	30.95	30.1	25.66M
November 05, 2025	29.5	30.1	30.1	30.1	29.1	14.52M
November 04, 2025	30.3	29.6	29.6	30.35	29.6	17.94M
November 03, 2025	30.15	30.3	30.3	30.65	29.95	9.22M
October 31, 2025	30.6	30.05	30.05	30.6	30	12.38M
October 30, 2025	30.4	30.55	30.55	30.6	30.1	10.84M
October 29, 2025	30.95	30.3	30.3	31.4	30.3	19.83M
October 28, 2025	30.95	30.8	30.8	30.95	30.5	11.24M
October 27, 2025	31.45	30.8	30.8	31.6	30.8	14.96M
October 23, 2025	31.35	31.05	31.05	31.6	30.95	12.99M
October 22, 2025	31	31.5	31.5	31.5	30.8	15.05M
October 21, 2025	31.65	31.3	31.3	31.7	31.3	15.75M
October 20, 2025	31.1	31.35	31.35	31.55	30.8	23.54M
October 17, 2025	30.6	30.65	30.65	31.2	30.55	15.47M
October 16, 2025	30.5	30.6	30.6	30.9	30.35	12.37M
October 15, 2025	30.1	30.4	30.4	30.4	29.8	11.48M
October 14, 2025	30.35	29.8	29.8	30.7	29.75	16.28M
October 13, 2025	29.5	30.2	30.2	30.4	29	20.57M
October 09, 2025	30.35	29.95	29.95	30.5	29.95	11.49M
October 08, 2025	30.15	30.2	30.2	30.25	29.9	11.65M
October 07, 2025	30.15	30.2	30.2	30.6	30.1	14.61M
October 03, 2025	30.05	30.15	30.15	30.25	29.95	8.93M
October 02, 2025	30.4	30	30	30.65	29.95	18.63M
October 01, 2025	31.15	30.25	30.25	31.15	30.25	15.51M
September 30, 2025	31	30.95	30.95	31.15	30.6	13.64M
September 26, 2025	31.8	30.75	30.75	31.8	30.55	17.65M
September 25, 2025	31.45	31.75	31.75	32.1	31.45	27.57M
September 24, 2025	31.2	31.2	31.2	31.6	31.1	19.41M
September 23, 2025	31.25	31.2	31.2	31.3	31	13.8M
September 22, 2025	31.45	31.3	31.3	31.5	31	14.43M
September 19, 2025	31.6	31.3	31.3	31.65	31.05	20.24M
September 18, 2025	31.1	31.35	31.35	31.85	31.1	16.48M
September 17, 2025	31.25	30.9	30.9	31.6	30.9	12.27M
September 16, 2025	31.2	31.2	31.2	31.55	30.95	9.57M
September 15, 2025	31.3	30.95	30.95	31.55	30.9	12.36M
September 12, 2025	30.5	31.3	31.3	31.35	30.45	20.07M
September 11, 2025	31.25	30.25	30.25	31.25	30.25	20.2M
September 10, 2025	31.55	31.2	31.2	31.55	31.1	16.89M
September 09, 2025	31.95	31.35	31.35	32.15	31.05	21.89M
September 08, 2025	33	31.9	31.9	33.2	31.9	27.48M
September 05, 2025	35.6	33.4	33.4	35.6	33.25	111.31M
September 04, 2025	32.45	32.45	32.45	32.45	32.45	29.42M
September 03, 2025	28.7	29.5	29.5	29.9	28.7	10.11M
September 02, 2025	29.1	28.7	28.7	29.2	28.6	10.22M
September 01, 2025	29.5	29.05	29.05	29.55	28.95	12.7M
August 29, 2025	30	29.55	29.55	30.05	29.55	13.64M
August 28, 2025	30.65	29.95	29.95	30.65	29.95	13.08M
August 27, 2025	31	30.6	30.6	31.05	30.4	14.77M
August 26, 2025	30.1	31.05	31.05	31.05	29.95	36.9M
August 25, 2025	30.1	29.95	29.95	30.3	29.9	8.68M
August 22, 2025	29.85	29.75	29.75	30.1	29.55	9.24M
August 21, 2025	29.5	29.75	29.75	29.9	29.35	6.97M
August 20, 2025	29.5	29.35	29.35	29.55	29.15	9.43M
August 19, 2025	29.25	29.35	29.35	29.55	29.1	7.67M
August 18, 2025	29.35	29.25	29.25	29.55	29.2	9.26M
August 15, 2025	29.7	29.35	29.35	29.75	29.25	10.84M
August 14, 2025	29.95	29.6	29.6	30.1	29.6	10.11M
August 13, 2025	30	29.75	29.75	30.15	29.6	16.55M
August 12, 2025	29.8	29.75	29.75	29.95	29.65	13.16M

Acer Incorporated (2353.TW) TAI