Acer Gadget Inc. (2432.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD

Add to watchlist

39.70

-1.00

(-2.46%)

At close: 01:11PM CST

Time Period:

May 09, 2023 - May 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in TWDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 09, 2024	39.40	40.75	39.05	39.70	39.70	70,000
May 08, 2024	41.90	41.90	39.95	40.70	40.70	45,022
May 07, 2024	44.00	44.00	41.15	42.40	42.40	44,500
May 06, 2024	40.50	41.90	40.50	41.90	41.90	37,099
May 03, 2024	40.90	41.40	40.55	41.00	41.00	24,263
May 02, 2024	40.40	40.70	40.40	40.55	40.55	39,250
Apr 30, 2024	40.00	40.20	40.00	40.00	40.00	13,000
Apr 29, 2024	39.45	40.00	39.45	40.00	40.00	5,000
Apr 26, 2024	39.95	39.95	39.35	39.75	39.75	9,000
Apr 25, 2024	39.60	39.70	39.60	39.70	39.70	3,000
Apr 24, 2024	39.20	40.10	39.20	39.45	39.45	11,000
Apr 23, 2024	39.25	40.20	39.20	39.90	39.90	13,000
Apr 22, 2024	40.10	40.10	39.55	40.05	40.05	3,000
Apr 19, 2024	39.85	40.15	39.15	40.00	40.00	24,000
Apr 18, 2024	38.95	40.20	38.95	40.05	40.05	13,050
Apr 17, 2024	39.45	39.45	39.45	39.45	39.45	2,000
Apr 16, 2024	39.60	39.80	38.50	39.30	39.30	15,000
Apr 15, 2024	39.20	39.60	39.05	39.60	39.60	6,000
Apr 12, 2024	39.05	40.35	39.00	40.35	40.35	10,000
Apr 11, 2024	39.70	39.75	39.70	39.75	39.75	3,000
Apr 10, 2024	39.85	39.85	39.00	39.65	39.65	14,000
Apr 09, 2024	38.65	40.15	38.65	40.00	40.00	36,948
Apr 08, 2024	38.60	38.60	38.30	38.30	38.30	6,000
Apr 03, 2024	39.20	39.20	38.00	38.25	38.25	15,350
Apr 02, 2024	38.85	39.15	38.85	39.15	39.15	12,000
Apr 01, 2024	39.35	39.45	38.50	38.50	38.50	9,000
Mar 29, 2024	38.50	39.15	38.30	39.15	39.15	22,000
Mar 28, 2024	38.05	39.00	38.05	39.00	39.00	14,000
Mar 27, 2024	38.05	38.65	38.05	38.65	38.65	4,052
Mar 26, 2024	38.90	38.90	38.30	38.35	38.35	11,000
Mar 25, 2024	38.40	39.00	38.25	38.95	38.95	11,000
Mar 22, 2024	38.10	38.95	38.10	38.40	38.40	11,000
Mar 21, 2024	39.15	39.50	38.95	38.95	38.95	11,000
Mar 20, 2024	39.05	39.30	38.80	39.30	39.30	4,000
Mar 19, 2024	39.10	39.20	39.10	39.10	39.10	6,000
Mar 18, 2024	40.90	40.90	39.50	39.85	39.85	25,021
Mar 15, 2024	38.15	38.25	37.50	38.00	38.00	28,000
Mar 14, 2024	38.65	38.70	38.65	38.65	38.65	7,170
Mar 13, 2024	38.10	38.65	38.10	38.65	38.65	10,130
Mar 12, 2024	38.00	38.65	37.60	38.40	38.40	41,000
Mar 11, 2024	39.10	39.10	38.30	38.30	38.30	11,000
Mar 08, 2024	39.40	39.40	38.80	38.80	38.80	10,000
Mar 07, 2024	38.90	39.55	38.80	39.55	39.55	33,000
Mar 06, 2024	39.50	39.50	38.85	38.85	38.85	36,000
Mar 05, 2024	39.90	39.90	39.90	39.90	39.90	25,000
Mar 04, 2024	40.80	40.80	39.90	39.90	39.90	48,000
Mar 01, 2024	40.20	40.85	40.10	40.85	40.85	59,000
Feb 29, 2024	40.50	40.85	40.00	40.85	40.85	59,000
Feb 27, 2024	40.35	40.70	40.15	40.20	40.20	48,000
Feb 26, 2024	40.30	41.90	40.15	40.70	40.70	93,000
Feb 23, 2024	40.35	40.65	40.30	40.65	40.65	29,000
Feb 22, 2024	40.35	41.00	40.00	40.50	40.50	124,000
Feb 21, 2024	39.90	40.85	39.60	40.85	40.85	48,000
Feb 20, 2024	39.10	41.00	39.00	41.00	41.00	105,000
Feb 19, 2024	39.90	40.00	39.00	39.20	39.20	68,030
Feb 16, 2024	39.10	39.95	39.00	39.95	39.95	46,000
Feb 15, 2024	39.10	39.75	38.95	39.75	39.75	26,000
Feb 05, 2024	39.05	40.00	38.90	40.00	40.00	32,000
Feb 02, 2024	39.85	40.00	39.00	40.00	40.00	26,000
Feb 01, 2024	39.05	40.00	38.85	40.00	40.00	32,000
Jan 31, 2024	39.10	40.00	38.80	40.00	40.00	25,050
Jan 30, 2024	39.30	40.05	38.80	40.00	40.00	47,057
Jan 29, 2024	38.20	40.05	38.20	40.05	40.05	51,000
Jan 26, 2024	38.80	39.70	38.60	38.60	38.60	34,145
Jan 25, 2024	38.80	39.70	38.50	39.70	39.70	54,015
Jan 24, 2024	38.75	39.30	38.10	39.30	39.30	25,001
Jan 23, 2024	39.00	39.00	38.60	39.00	39.00	12,000
Jan 22, 2024	39.50	39.50	38.90	38.90	38.90	11,942
Jan 19, 2024	38.65	39.40	38.40	39.40	39.40	30,100
Jan 18, 2024	38.60	39.40	38.30	39.40	39.40	17,000
Jan 17, 2024	39.25	39.40	38.85	39.40	39.40	8,000
Jan 16, 2024	39.25	39.50	38.90	38.95	38.95	21,000
Jan 15, 2024	40.00	40.00	40.00	40.00	40.00	-
Jan 12, 2024	39.00	40.00	39.00	40.00	40.00	32,000
Jan 11, 2024	39.90	39.90	39.10	39.65	39.65	36,010
Jan 10, 2024	39.65	39.65	39.50	39.60	39.60	17,000
Jan 09, 2024	40.00	40.00	39.20	39.30	39.30	20,000
Jan 08, 2024	41.00	41.00	40.00	40.00	40.00	11,000
Jan 05, 2024	40.50	40.90	40.10	40.75	40.75	21,000
Jan 04, 2024	40.20	40.75	39.60	40.75	40.75	24,000
Jan 03, 2024	39.85	40.50	39.50	40.50	40.50	20,000
Jan 02, 2024	40.20	40.30	39.65	40.20	40.20	21,000
Dec 29, 2023	40.10	40.40	39.75	40.20	40.20	26,000
Dec 28, 2023	40.75	40.75	39.70	39.70	39.70	54,000
Dec 27, 2023	39.35	40.50	39.00	40.35	40.35	39,252
Dec 26, 2023	39.50	39.80	39.30	39.80	39.80	12,750
Dec 25, 2023	40.20	40.20	39.45	39.50	39.50	10,000
Dec 22, 2023	39.65	41.00	39.55	40.20	40.20	39,250
Dec 21, 2023	39.95	40.20	39.75	39.75	39.75	27,300
Dec 20, 2023	39.90	40.00	39.50	39.95	39.95	15,000
Dec 19, 2023	39.70	40.00	39.70	40.00	40.00	3,000
Dec 18, 2023	39.70	39.70	39.70	39.70	39.70	1,000
Dec 15, 2023	39.95	40.10	39.70	40.00	40.00	13,000
Dec 14, 2023	40.00	40.00	39.80	39.95	39.95	11,000
Dec 13, 2023	40.10	40.10	39.75	40.00	40.00	19,100
Dec 12, 2023	40.00	40.20	40.00	40.20	40.20	11,150
Dec 11, 2023	39.60	40.20	39.60	40.20	40.20	14,000
Dec 08, 2023	40.05	41.20	39.90	39.95	39.95	43,423
Dec 07, 2023	40.15	40.20	39.40	39.95	39.95	48,000
Dec 06, 2023	40.00	40.20	39.50	39.50	39.50	45,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.16-31.46(-0.14%)

S&P 5005,187.67-0.03(-0.00%)

DOW39,056.39+172.13(+0.44%)

CAD/USD0.7280-0.0008(-0.11%)

CRUDE OIL79.35+0.36(+0.46%)

Bitcoin CAD84,526.62-1,293.63(-1.51%)

Acer Gadget Inc. (2432.TW)

S&P/TSX
22,259.16
-31.46(-0.14%)

S&P 500
5,187.67
-0.03(-0.00%)

DOW
39,056.39
+172.13(+0.44%)

CAD/USD
0.7280
-0.0008(-0.11%)

CRUDE OIL
79.35
+0.36(+0.46%)

Bitcoin CAD
84,526.62
-1,293.63(-1.51%)