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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 11, 2025	30.05	29.95	29.95	30.1	29.65	14.98M
August 08, 2025	31.75	30.3	30.3	31.8	30.3	28.4M
August 07, 2025	32.15	31.75	31.75	32.35	31.65	7.48M
August 06, 2025	32.5	32.15	32.15	32.5	32	6.02M
August 05, 2025	32.1	32.5	32.5	32.5	32	6.71M
August 04, 2025	31.8	32	32	32.05	31.5	4.36M
August 01, 2025	31.7	32.05	32.05	32.3	31.45	5.99M
July 31, 2025	32.1	32.15	32.15	32.6	32.05	9.56M
July 30, 2025	31.9	32.15	32.15	32.45	31.75	6.44M
July 29, 2025	32.35	31.85	31.85	32.45	31.75	7.6M
July 28, 2025	32	32.4	32.4	32.65	31.95	14.79M
July 25, 2025	31.5	31.9	31.9	31.9	31.5	10.42M
July 24, 2025	31.35	31.5	31.5	31.55	31.05	7.64M
July 23, 2025	30.4	31.2	31.2	31.35	30.4	10.35M
July 22, 2025	31.55	30.3	30.3	31.55	30.3	14.89M
July 21, 2025	30.95	31.3	31.3	31.6	30.9	15.17M
July 18, 2025	31.15	30.95	30.95	31.35	30.95	12.79M
July 17, 2025	30.9	30.85	30.85	31.05	30.6	15.25M
July 16, 2025	30.8	30.8	30.8	30.9	30.5	14.79M
July 15, 2025	30.1	30.8	30.8	30.8	30.1	14.5M
July 14, 2025	30.25	30.15	30.15	30.3	29.85	8.65M
July 11, 2025	29.75	30.25	30.25	30.55	29.75	13.24M

Acer Incorporated (2353.TW) TAI