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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	26.55	27.55	27.55	27.65	26.5	53.22M
January 13, 2026	26.9	26.35	26.35	27.1	26.3	29.79M
January 12, 2026	26.3	26.85	26.85	27	26.25	42.03M
January 09, 2026	26.5	26.25	26.25	26.55	25.85	22.08M
January 08, 2026	27.15	26.35	26.35	27.15	26.25	31.67M
January 07, 2026	26.35	27.05	27.05	27.3	26.2	69.7M
January 06, 2026	26.55	26.2	26.2	26.6	26.2	27.94M
January 05, 2026	26.6	26.6	26.6	26.95	26.25	39.55M
January 02, 2026	26.4	26.4	26.4	26.6	26	42.14M
December 31, 2025	26.6	26.4	26.4	26.6	25.8	58.25M
December 30, 2025	25.3	26.7	26.7	27.1	25	66.1M
December 29, 2025	25.3	25.35	25.35	25.5	25.2	8.89M
December 26, 2025	25.4	25.2	25.2	25.6	25.2	13.18M
December 24, 2025	25.7	25.25	25.25	25.7	25.25	17.3M
December 23, 2025	26.15	25.6	25.6	26.15	25.6	18.64M
December 22, 2025	26.15	26.1	26.1	26.3	25.95	10.99M
December 19, 2025	25.85	25.9	25.9	26.05	25.65	14.14M
December 18, 2025	26.05	25.7	25.7	26.1	25.7	17.07M
December 17, 2025	26.75	26.05	26.05	27.1	26	22.38M
December 16, 2025	26.7	26.45	26.45	26.7	26.3	17.73M
December 15, 2025	26.5	26.7	26.7	26.9	26.4	15.73M
December 12, 2025	26.55	26.6	26.6	26.85	26.4	15.72M
December 11, 2025	26.55	26.5	26.5	26.6	26.2	22.78M
December 10, 2025	26.9	26.45	26.45	27	26.45	20.44M
December 09, 2025	27	26.8	26.8	27.15	26.45	29.7M
December 08, 2025	27	26.7	26.7	27	26.7	22.16M
December 05, 2025	27.5	27.05	27.05	27.5	27	28.12M
December 04, 2025	27.95	27.45	27.45	28	27.45	13.04M
December 03, 2025	27.45	27.7	27.7	27.95	27.4	16.75M
December 02, 2025	27.5	27.35	27.35	27.6	27.2	21.28M
December 01, 2025	27.25	27.3	27.3	27.6	27.2	14.08M
November 28, 2025	27.3	27.25	27.25	27.4	27.15	14.31M
November 27, 2025	27.4	27.25	27.25	27.7	27.2	16.13M
November 26, 2025	27.35	27.3	27.3	27.85	27.25	14M
November 25, 2025	27.45	27.15	27.15	27.9	27.05	25.63M
November 24, 2025	28.3	27.5	27.5	28.45	27.5	354.25M
November 21, 2025	27.8	27.95	27.95	28.75	27.65	17.83M
November 20, 2025	27.85	28.25	28.25	28.3	27.65	11.7M
November 19, 2025	27.6	27.4	27.4	27.95	27.4	19.23M
November 18, 2025	28.15	27.8	27.8	28.3	27.8	22.51M
November 17, 2025	29.05	28.65	28.65	29.05	28.65	15.72M
November 14, 2025	29.55	29.05	29.05	29.55	29.05	20.5M
November 13, 2025	30	29.7	29.7	30.1	29.7	13.74M
November 12, 2025	29.7	29.9	29.9	30.35	29.6	17.06M
November 11, 2025	29.9	29.6	29.6	30.15	29.6	12.63M
November 10, 2025	30.4	29.85	29.85	30.5	29.8	13.8M
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

Acer Incorporated (2353.TW) TAI