Acer Medical Inc. (6857.TWO)
Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
Add to watchlist
At close: 12:41PM CST
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 169.00 | 169.00 | 166.00 | 168.50 | 168.50 | 3,244 |
| May 08, 2024 | 168.00 | 169.00 | 168.00 | 169.00 | 169.00 | 1,051 |
| May 07, 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 61 |
| May 06, 2024 | 167.00 | 170.00 | 165.00 | 170.00 | 170.00 | 3,096 |
| May 03, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 31 |
| May 02, 2024 | 169.00 | 170.00 | 167.00 | 170.00 | 170.00 | 1,123 |
| Apr 30, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 65 |
| Apr 29, 2024 | 171.00 | 171.00 | 164.00 | 164.00 | 164.00 | 3,315 |
| Apr 26, 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 41 |
| Apr 25, 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 11 |
| Apr 24, 2024 | 167.00 | 170.00 | 166.00 | 169.00 | 169.00 | 1,228 |
| Apr 23, 2024 | 170.00 | 170.00 | 167.00 | 167.00 | 167.00 | 170 |
| Apr 22, 2024 | 170.00 | 170.00 | 164.00 | 170.00 | 170.00 | 1,133 |
| Apr 19, 2024 | 174.00 | 174.00 | 165.50 | 170.00 | 170.00 | 1,398 |
| Apr 18, 2024 | 165.00 | 173.00 | 164.50 | 173.00 | 173.00 | 4,059 |
| Apr 17, 2024 | 174.00 | 179.00 | 164.50 | 172.50 | 172.50 | 11,264 |
| Apr 16, 2024 | 180.00 | 180.00 | 177.00 | 179.00 | 179.00 | 2,120 |
| Apr 15, 2024 | 175.00 | 179.00 | 174.00 | 179.00 | 179.00 | 2,224 |
| Apr 12, 2024 | 180.00 | 180.00 | 175.00 | 178.00 | 178.00 | 4,035 |
| Apr 11, 2024 | 180.00 | 180.00 | 176.00 | 176.00 | 176.00 | 110 |
| Apr 10, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 11 |
| Apr 09, 2024 | 180.50 | 181.50 | 172.00 | 179.00 | 179.00 | 9,828 |
| Apr 08, 2024 | 181.00 | 182.00 | 181.00 | 182.00 | 182.00 | 1,076 |
| Apr 03, 2024 | 174.00 | 188.00 | 174.00 | 182.00 | 182.00 | 7,102 |
| Apr 02, 2024 | 175.00 | 179.00 | 175.00 | 179.00 | 179.00 | 10,507 |
| Apr 01, 2024 | 180.00 | 183.00 | 176.50 | 178.00 | 178.00 | 13,115 |
| Mar 29, 2024 | 185.00 | 185.00 | 181.00 | 182.00 | 182.00 | 2,153 |
| Mar 28, 2024 | 181.00 | 185.00 | 180.00 | 180.00 | 180.00 | 9,386 |
| Mar 27, 2024 | 191.00 | 191.00 | 182.00 | 184.50 | 184.50 | 5,562 |
| Mar 26, 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| Mar 25, 2024 | 189.00 | 190.00 | 187.00 | 190.00 | 190.00 | 1,232 |
| Mar 22, 2024 | 190.00 | 190.00 | 189.00 | 189.00 | 189.00 | 4,597 |
| Mar 21, 2024 | 195.00 | 195.00 | 191.00 | 191.00 | 191.00 | 3 |
| Mar 20, 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 1,002 |
| Mar 19, 2024 | 196.00 | 196.00 | 190.00 | 190.00 | 190.00 | 1,060 |
| Mar 18, 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| Mar 15, 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| Mar 14, 2024 | 198.00 | 198.00 | 190.00 | 190.00 | 190.00 | 2,284 |
| Mar 13, 2024 | 195.00 | 198.50 | 192.00 | 193.00 | 193.00 | 7,507 |
| Mar 12, 2024 | 196.00 | 196.00 | 189.00 | 189.00 | 189.00 | 2,001 |
| Mar 11, 2024 | 191.50 | 193.00 | 191.50 | 192.00 | 192.00 | 5,243 |
| Mar 08, 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - |
| Mar 07, 2024 | 190.00 | 191.50 | 187.00 | 187.00 | 187.00 | 7,503 |
| Mar 06, 2024 | 196.00 | 203.00 | 181.50 | 190.00 | 190.00 | 24,146 |
| Mar 05, 2024 | 192.00 | 215.00 | 190.00 | 203.00 | 203.00 | 51,616 |
| Mar 04, 2024 | 190.00 | 190.00 | 181.00 | 182.50 | 182.50 | 8,236 |
| Mar 01, 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 105 |
| Feb 29, 2024 | 181.50 | 190.00 | 181.50 | 190.00 | 190.00 | 3,006 |
| Feb 27, 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 15 |
| Feb 26, 2024 | 189.00 | 190.50 | 182.00 | 188.00 | 188.00 | 12,226 |
| Feb 23, 2024 | 184.00 | 187.50 | 184.00 | 186.00 | 186.00 | 4,261 |
| Feb 22, 2024 | 200.00 | 200.00 | 181.00 | 186.00 | 186.00 | 19,853 |
| Feb 21, 2024 | 207.00 | 207.00 | 195.00 | 195.00 | 195.00 | 13,669 |
| Feb 20, 2024 | 191.00 | 207.00 | 189.00 | 207.00 | 207.00 | 28,397 |
| Feb 19, 2024 | 184.00 | 189.00 | 184.00 | 189.00 | 189.00 | 10,096 |
| Feb 16, 2024 | 188.00 | 189.00 | 182.00 | 189.00 | 189.00 | 3,277 |
| Feb 15, 2024 | 188.00 | 188.00 | 183.00 | 183.00 | 183.00 | 146 |
| Feb 05, 2024 | 189.00 | 189.00 | 183.50 | 186.00 | 186.00 | 2,123 |
| Feb 02, 2024 | 188.00 | 188.00 | 184.00 | 188.00 | 188.00 | 3,191 |
| Feb 01, 2024 | 190.00 | 190.00 | 184.50 | 190.00 | 190.00 | 208 |
| Jan 31, 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 48 |
| Jan 30, 2024 | 193.00 | 193.00 | 184.00 | 186.00 | 186.00 | 3,220 |
| Jan 29, 2024 | 185.00 | 190.00 | 185.00 | 190.00 | 190.00 | 1,126 |
| Jan 26, 2024 | 185.00 | 193.00 | 185.00 | 193.00 | 193.00 | 1,004 |
| Jan 25, 2024 | 194.00 | 194.00 | 185.00 | 192.50 | 192.50 | 4,334 |
| Jan 24, 2024 | 194.00 | 194.00 | 185.00 | 186.50 | 186.50 | 3,218 |
| Jan 23, 2024 | 195.00 | 195.00 | 186.50 | 193.00 | 193.00 | 1,138 |
| Jan 22, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 102 |
| Jan 19, 2024 | 195.50 | 196.00 | 191.00 | 193.00 | 193.00 | 2,223 |
| Jan 18, 2024 | 192.00 | 195.50 | 188.00 | 195.50 | 195.50 | 1,241 |
| Jan 17, 2024 | 195.50 | 195.50 | 187.00 | 190.00 | 190.00 | 2,017 |
| Jan 16, 2024 | 196.00 | 196.00 | 191.00 | 195.50 | 195.50 | 1,122 |
| Jan 15, 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| Jan 12, 2024 | 194.00 | 194.50 | 190.00 | 190.00 | 190.00 | 8,360 |
| Jan 11, 2024 | 194.00 | 195.00 | 186.00 | 194.00 | 194.00 | 2,066 |
| Jan 10, 2024 | 192.00 | 194.50 | 190.00 | 194.00 | 194.00 | 5,326 |
| Jan 09, 2024 | 189.50 | 200.00 | 188.00 | 198.00 | 198.00 | 23,295 |
| Jan 08, 2024 | 189.00 | 189.00 | 187.00 | 188.00 | 188.00 | 2,130 |
| Jan 05, 2024 | 189.00 | 189.00 | 188.00 | 188.00 | 188.00 | 302 |
| Jan 04, 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 103 |
| Jan 03, 2024 | 179.00 | 188.00 | 179.00 | 188.00 | 188.00 | 1,210 |
| Jan 02, 2024 | 187.00 | 187.00 | 179.00 | 187.00 | 187.00 | 227 |
| Dec 29, 2023 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 1,067 |
| Dec 28, 2023 | 183.00 | 185.00 | 182.00 | 185.00 | 185.00 | 3,053 |
| Dec 27, 2023 | 192.50 | 192.50 | 185.00 | 192.50 | 192.50 | 22 |
| Dec 26, 2023 | 184.00 | 191.00 | 184.00 | 188.00 | 188.00 | 5,395 |
| Dec 25, 2023 | 191.00 | 191.00 | 176.00 | 184.00 | 184.00 | 27,389 |
| Dec 22, 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 6 |
| Dec 21, 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1 |
| Dec 20, 2023 | 190.50 | 200.00 | 190.50 | 200.00 | 200.00 | 171 |
| Dec 19, 2023 | 191.50 | 197.00 | 191.00 | 197.00 | 197.00 | 3,049 |
| Dec 18, 2023 | 207.00 | 211.00 | 196.00 | 196.00 | 196.00 | 21,529 |
| Dec 15, 2023 | 195.00 | 205.00 | 195.00 | 202.00 | 202.00 | 16,578 |
| Dec 14, 2023 | 204.00 | 204.00 | 194.00 | 204.00 | 204.00 | 7,658 |
| Dec 13, 2023 | 187.50 | 203.00 | 187.50 | 202.00 | 202.00 | 22,245 |
| Dec 12, 2023 | 189.00 | 197.00 | 188.00 | 195.00 | 195.00 | 13,052 |
| Dec 11, 2023 | 201.00 | 201.00 | 186.00 | 191.00 | 191.00 | 6,480 |
| Dec 08, 2023 | 210.00 | 212.00 | 195.00 | 197.00 | 197.00 | 22,526 |
| Dec 07, 2023 | 200.00 | 216.00 | 196.00 | 206.00 | 206.00 | 33,961 |
| Dec 06, 2023 | 203.50 | 212.00 | 195.00 | 204.00 | 204.00 | 17,620 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.