Acer Inc (2353.TW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 30.85 | 31.10 | 30.10 | 30.25 | +0.83% | 22,103,773 |
| 2026-08-06 | 30.10 | 30.45 | 29.75 | 30.00 | -0.83% | 13,798,391 |
| 2026-08-05 | 29.80 | 30.90 | 29.65 | 30.25 | +4.13% | 35,249,847 |
| 2026-08-04 | 28.60 | 29.40 | 28.50 | 29.05 | +0.87% | 13,455,330 |
| 2026-08-03 | 28.60 | 29.15 | 28.25 | 28.80 | -0.17% | 18,468,071 |
| 2026-07-31 | 28.70 | 29.30 | 28.70 | 28.85 | +3.41% | 35,465,107 |
| 2026-07-30 | 28.50 | 28.55 | 27.65 | 27.90 | -2.62% | 22,731,166 |
| 2026-07-29 | 29.10 | 29.55 | 27.70 | 28.65 | -0.69% | 37,160,990 |
| 2026-07-28 | 29.60 | 29.60 | 28.50 | 28.85 | -4.15% | 28,341,722 |
| 2026-07-27 | 30.35 | 30.35 | 29.60 | 30.10 | +0.17% | 19,545,075 |
| 2026-07-24 | 29.85 | 30.40 | 29.75 | 30.05 | -0.33% | 11,762,238 |
| 2026-07-23 | 30.80 | 30.90 | 30.00 | 30.15 | -1.31% | 16,695,963 |
| 2026-07-22 | 30.55 | 31.05 | 30.45 | 30.55 | +1.16% | 22,475,284 |
| 2026-07-21 | 29.85 | 30.40 | 29.50 | 30.20 | +3.25% | 21,749,358 |
| 2026-07-20 | 30.00 | 30.20 | 28.65 | 29.25 | -1.18% | 24,900,243 |
| 2026-07-17 | 30.50 | 30.55 | 29.50 | 29.60 | -3.74% | 37,309,126 |
| 2026-07-16 | 30.90 | 31.20 | 30.55 | 30.75 | -0.97% | 31,324,805 |
| 2026-07-15 | 30.90 | 31.20 | 30.45 | 31.05 | +0.98% | 45,828,376 |
| 2026-07-14 | 31.95 | 31.95 | 29.90 | 30.75 | -3.76% | 41,529,145 |
| 2026-07-13 | 32.75 | 33.10 | 31.70 | 31.95 | -1.69% | 27,664,173 |
| 2026-07-10 | 32.50 | 32.50 | 32.50 | 32.50 | +0.00% | 0 |
| 2026-07-09 | 32.80 | 33.75 | 32.50 | 32.50 | +0.62% | 52,158,200 |
| 2026-07-08 | 32.20 | 33.10 | 32.00 | 32.30 | +0.94% | 49,181,448 |
| 2026-07-07 | 33.15 | 33.15 | 31.90 | 32.00 | -2.44% | 23,860,450 |
| 2026-07-06 | 33.10 | 33.65 | 32.50 | 32.80 | -0.30% | 29,191,300 |
| 2026-07-03 | 32.00 | 32.90 | 31.80 | 32.90 | +2.81% | 29,559,429 |
| 2026-07-02 | 32.00 | 32.20 | 31.65 | 32.00 | -0.31% | 24,037,720 |
| 2026-07-01 | 33.50 | 34.10 | 32.00 | 32.10 | -3.02% | 38,035,039 |
| 2026-06-30 | 32.60 | 33.40 | 32.20 | 33.10 | +2.80% | 38,660,585 |
| 2026-06-29 | 32.65 | 33.25 | 31.75 | 32.20 | +0.94% | 31,045,993 |
| 2026-06-26 | 33.55 | 33.55 | 31.80 | 31.90 | -5.62% | 44,435,908 |
| 2026-06-25 | 34.60 | 35.05 | 33.70 | 33.80 | -1.17% | 24,595,121 |
| 2026-06-24 | 33.30 | 34.50 | 33.05 | 34.20 | +2.40% | 33,709,512 |
| 2026-06-23 | 34.10 | 34.30 | 33.10 | 33.40 | -1.76% | 42,586,389 |
| 2026-06-22 | 34.65 | 34.90 | 34.00 | 34.00 | -1.16% | 38,013,553 |
| 2026-06-18 | 35.05 | 35.30 | 34.35 | 34.40 | -1.71% | 46,861,255 |
| 2026-06-17 | 35.50 | 36.00 | 34.30 | 35.00 | -10.03% | 107,060,090 |
| 2026-06-16 | 39.25 | 39.25 | 37.85 | 38.90 | +1.17% | 44,037,891 |
| 2026-06-15 | 37.75 | 39.40 | 37.20 | 38.45 | +4.77% | 64,401,638 |
| 2026-06-12 | 38.00 | 38.50 | 36.55 | 36.70 | -0.54% | 42,048,513 |
| 2026-06-11 | 35.80 | 36.95 | 35.10 | 36.90 | +1.93% | 52,231,251 |
| 2026-06-10 | 36.60 | 37.80 | 36.15 | 36.20 | -2.03% | 53,822,508 |
| 2026-06-09 | 35.40 | 36.95 | 35.00 | 36.95 | +4.67% | 49,278,366 |
| 2026-06-08 | 34.60 | 35.70 | 34.60 | 35.30 | -8.07% | 70,326,114 |
| 2026-06-05 | 38.10 | 38.70 | 37.05 | 38.40 | -1.79% | 86,425,833 |
| 2026-06-04 | 42.40 | 42.60 | 39.10 | 39.10 | -9.91% | 195,216,202 |
| 2026-06-03 | 44.00 | 44.20 | 41.80 | 43.40 | +2.00% | 300,946,992 |
| 2026-06-02 | 42.55 | 42.55 | 41.60 | 42.55 | +9.95% | 216,763,147 |
| 2026-06-01 | 38.70 | 38.70 | 38.70 | 38.70 | +9.94% | 27,106,238 |
| 2026-05-29 | 33.80 | 35.20 | 33.55 | 35.20 | +10.00% | 75,054,110 |
| 2026-05-28 | 31.80 | 33.40 | 31.80 | 32.00 | +1.91% | 77,280,707 |
| 2026-05-27 | 32.10 | 32.40 | 31.20 | 31.40 | -1.57% | 61,498,315 |
| 2026-05-26 | 34.25 | 34.25 | 31.20 | 31.90 | -1.85% | 119,775,580 |
| 2026-05-25 | 31.80 | 32.50 | 30.85 | 32.50 | +9.98% | 95,113,923 |
| 2026-05-22 | 28.60 | 29.95 | 28.50 | 29.55 | +4.05% | 69,871,882 |
| 2026-05-21 | 27.65 | 28.70 | 27.65 | 28.40 | +3.46% | 41,064,729 |
| 2026-05-20 | 27.80 | 27.95 | 27.45 | 27.45 | -1.08% | 12,651,065 |
| 2026-05-19 | 27.60 | 28.60 | 27.50 | 27.75 | +1.28% | 23,201,239 |
| 2026-05-18 | 27.65 | 27.65 | 27.25 | 27.40 | -1.08% | 17,287,465 |
| 2026-05-15 | 28.00 | 28.15 | 27.60 | 27.70 | -1.07% | 22,821,520 |
| 2026-05-14 | 28.50 | 28.70 | 27.80 | 28.00 | -1.06% | 21,496,619 |
| 2026-05-13 | 28.30 | 28.55 | 27.90 | 28.30 | +0.00% | 18,420,656 |
| 2026-05-12 | 28.95 | 29.05 | 28.20 | 28.30 | -1.74% | 26,868,543 |
| 2026-05-11 | 28.20 | 29.10 | 27.75 | 28.80 | +3.60% | 46,675,790 |
| 2026-05-08 | 28.10 | 28.60 | 27.80 | 27.80 | -1.07% | 29,421,366 |
| 2026-05-07 | 28.15 | 28.25 | 27.90 | 28.10 | +0.00% | 21,962,553 |
| 2026-05-06 | 27.90 | 28.10 | 27.55 | 28.10 | +1.26% | 24,485,207 |
| 2026-05-05 | 28.05 | 28.20 | 27.65 | 27.75 | -1.07% | 18,904,713 |
| 2026-05-04 | 27.85 | 28.30 | 27.75 | 28.05 | +1.63% | 22,521,375 |
| 2026-04-30 | 27.35 | 28.05 | 27.35 | 27.60 | +0.91% | 21,574,426 |
| 2026-04-29 | 27.30 | 27.45 | 27.15 | 27.35 | +0.37% | 9,823,456 |
| 2026-04-28 | 27.20 | 27.45 | 27.15 | 27.25 | +0.18% | 13,749,377 |
| 2026-04-27 | 27.50 | 27.55 | 27.10 | 27.20 | -1.63% | 16,712,223 |
| 2026-04-24 | 27.50 | 27.75 | 27.20 | 27.65 | +0.73% | 24,041,517 |
| 2026-04-23 | 28.55 | 28.80 | 27.15 | 27.45 | -3.00% | 41,146,887 |
| 2026-04-22 | 28.40 | 28.40 | 28.00 | 28.30 | -0.35% | 32,630,510 |
| 2026-04-21 | 28.70 | 28.70 | 28.30 | 28.40 | -0.53% | 27,364,358 |
| 2026-04-20 | 29.20 | 29.20 | 28.45 | 28.55 | -0.52% | 28,534,904 |
| 2026-04-17 | 28.60 | 28.85 | 28.20 | 28.70 | +1.06% | 41,857,839 |
| 2026-04-16 | 27.75 | 28.65 | 27.75 | 28.40 | +3.27% | 43,892,836 |
| 2026-04-15 | 27.45 | 27.90 | 27.35 | 27.50 | +0.92% | 26,459,888 |
| 2026-04-14 | 27.40 | 27.55 | 27.25 | 27.25 | +0.55% | 15,351,195 |
| 2026-04-13 | 27.20 | 27.35 | 27.05 | 27.10 | -0.37% | 10,355,684 |
| 2026-04-10 | 27.35 | 27.55 | 27.15 | 27.20 | +0.37% | 16,022,228 |
| 2026-04-09 | 27.50 | 27.50 | 27.00 | 27.10 | -1.28% | 12,069,131 |
| 2026-04-08 | 27.25 | 27.45 | 27.20 | 27.45 | +1.67% | 12,121,348 |
| 2026-04-07 | 27.25 | 27.25 | 26.85 | 27.00 | -0.18% | 8,275,551 |
| 2026-04-02 | 27.45 | 27.55 | 27.05 | 27.05 | -0.92% | 10,578,421 |
| 2026-04-01 | 27.70 | 27.70 | 27.15 | 27.30 | +0.18% | 14,383,648 |
| 2026-03-31 | 27.00 | 27.50 | 26.85 | 27.25 | +0.93% | 20,141,366 |
| 2026-03-30 | 26.95 | 27.15 | 26.70 | 27.00 | -1.46% | 12,334,633 |
| 2026-03-27 | 27.25 | 27.50 | 26.85 | 27.40 | +0.18% | 18,337,078 |
| 2026-03-26 | 27.20 | 27.55 | 27.20 | 27.35 | +0.92% | 17,172,639 |
| 2026-03-25 | 27.50 | 27.70 | 27.00 | 27.10 | -0.18% | 14,795,423 |
| 2026-03-24 | 27.40 | 27.55 | 26.70 | 27.15 | +0.56% | 15,754,222 |
| 2026-03-23 | 27.30 | 27.30 | 26.80 | 27.00 | -2.88% | 25,514,535 |
| 2026-03-20 | 28.65 | 28.75 | 27.80 | 27.80 | -1.94% | 34,396,052 |
| 2026-03-19 | 28.65 | 29.15 | 28.30 | 28.35 | -1.90% | 45,599,844 |
| 2026-03-18 | 27.70 | 29.45 | 27.70 | 28.90 | +5.28% | 112,884,853 |
| 2026-03-17 | 27.40 | 27.65 | 27.25 | 27.45 | +1.10% | 18,302,368 |
| 2026-03-16 | 27.35 | 27.45 | 27.00 | 27.15 | -0.73% | 15,337,898 |
| 2026-03-13 | 27.75 | 27.75 | 27.10 | 27.35 | -1.97% | 27,051,044 |
| 2026-03-12 | 27.80 | 28.40 | 27.50 | 27.90 | +1.09% | 35,960,065 |
| 2026-03-11 | 26.80 | 28.20 | 26.80 | 27.60 | +3.76% | 55,414,138 |
| 2026-03-10 | 26.85 | 26.95 | 26.20 | 26.60 | +1.53% | 15,405,006 |
| 2026-03-09 | 25.95 | 26.45 | 25.65 | 26.20 | -2.60% | 19,628,719 |
| 2026-03-06 | 26.55 | 27.00 | 26.25 | 26.90 | +0.75% | 17,105,693 |
| 2026-03-05 | 26.35 | 26.75 | 26.10 | 26.70 | +3.29% | 21,703,936 |
| 2026-03-04 | 26.30 | 26.40 | 25.60 | 25.85 | -3.18% | 28,000,669 |
| 2026-03-03 | 27.10 | 27.10 | 26.30 | 26.70 | -1.48% | 28,961,950 |
| 2026-03-02 | 26.90 | 27.35 | 26.80 | 27.10 | -1.09% | 21,837,032 |
| 2026-02-26 | 27.40 | 27.70 | 27.20 | 27.40 | +0.18% | 30,242,147 |
| 2026-02-25 | 27.15 | 27.45 | 26.90 | 27.35 | +1.11% | 35,108,423 |
| 2026-02-24 | 26.50 | 27.15 | 26.50 | 27.05 | +1.88% | 28,795,329 |
| 2026-02-23 | 26.95 | 26.95 | 26.10 | 26.55 | -2.03% | 37,502,575 |
| 2026-02-11 | 27.15 | 27.45 | 26.90 | 27.10 | +0.18% | 22,354,558 |
| 2026-02-10 | 26.80 | 27.75 | 26.80 | 27.05 | +2.08% | 44,587,503 |
| 2026-02-09 | 26.95 | 27.05 | 26.45 | 26.50 | -0.19% | 21,075,886 |
| 2026-02-06 | 26.75 | 26.75 | 26.15 | 26.55 | -1.12% | 21,621,517 |
| 2026-02-05 | 27.00 | 28.15 | 26.70 | 26.85 | -0.37% | 69,106,248 |
| 2026-02-04 | 26.15 | 27.40 | 26.00 | 26.95 | +2.86% | 49,659,111 |
| 2026-02-03 | 26.70 | 27.55 | 26.10 | 26.20 | -3.68% | 103,797,037 |
| 2026-02-02 | 26.00 | 27.60 | 25.95 | 27.20 | +8.37% | 214,898,181 |
| 2026-01-30 | 25.70 | 25.75 | 25.05 | 25.10 | -2.33% | 40,532,790 |
| 2026-01-29 | 25.80 | 25.90 | 25.55 | 25.70 | +0.59% | 15,814,505 |
| 2026-01-28 | 25.70 | 25.85 | 25.45 | 25.55 | -0.39% | 26,848,720 |
| 2026-01-27 | 26.20 | 26.25 | 25.65 | 25.65 | -1.91% | 31,710,489 |
| 2026-01-26 | 26.50 | 26.50 | 26.00 | 26.15 | -1.69% | 33,023,985 |
| 2026-01-23 | 26.75 | 27.05 | 26.30 | 26.60 | +0.57% | 26,718,377 |
| 2026-01-22 | 26.45 | 26.90 | 26.35 | 26.45 | +1.15% | 23,536,947 |
| 2026-01-21 | 26.60 | 26.80 | 26.05 | 26.15 | -2.24% | 35,942,358 |
| 2026-01-20 | 27.25 | 27.25 | 26.70 | 26.75 | -2.01% | 31,042,727 |
| 2026-01-19 | 27.15 | 27.45 | 26.85 | 27.30 | +0.55% | 27,159,058 |
| 2026-01-16 | 27.30 | 27.60 | 27.10 | 27.15 | +0.18% | 23,678,651 |
| 2026-01-15 | 27.50 | 27.50 | 26.90 | 27.10 | -1.63% | 29,236,400 |
| 2026-01-14 | 26.55 | 27.65 | 26.50 | 27.55 | +4.55% | 55,979,255 |
| 2026-01-13 | 26.90 | 27.10 | 26.30 | 26.35 | -1.86% | 32,223,384 |
| 2026-01-12 | 26.30 | 27.00 | 26.25 | 26.85 | +2.29% | 41,945,585 |
| 2026-01-09 | 26.50 | 26.55 | 25.85 | 26.25 | -0.38% | 22,004,050 |
| 2026-01-08 | 27.15 | 27.15 | 26.25 | 26.35 | -2.59% | 31,531,450 |
| 2026-01-07 | 26.35 | 27.30 | 26.20 | 27.05 | +3.24% | 69,573,203 |
| 2026-01-06 | 26.55 | 26.60 | 26.20 | 26.20 | -1.50% | 27,857,416 |
| 2026-01-05 | 26.60 | 26.95 | 26.25 | 26.60 | +0.76% | 39,433,617 |
| 2026-01-02 | 26.40 | 26.60 | 26.00 | 26.40 | +0.00% | 42,026,897 |
| 2025-12-31 | 26.60 | 26.60 | 25.80 | 26.40 | -1.12% | 58,186,480 |
| 2025-12-30 | 25.30 | 27.10 | 25.00 | 26.70 | +5.33% | 71,026,557 |
| 2025-12-29 | 25.30 | 25.50 | 25.20 | 25.35 | +0.60% | 9,858,051 |
| 2025-12-26 | 25.40 | 25.60 | 25.20 | 25.20 | -0.20% | 13,104,638 |
| 2025-12-24 | 25.70 | 25.70 | 25.25 | 25.25 | -1.37% | 17,120,142 |
| 2025-12-23 | 26.15 | 26.15 | 25.60 | 25.60 | -1.92% | 18,447,002 |
| 2025-12-22 | 26.15 | 26.30 | 25.95 | 26.10 | +0.77% | 10,924,738 |
| 2025-12-19 | 25.85 | 26.05 | 25.65 | 25.90 | +0.78% | 14,086,895 |
| 2025-12-18 | 26.05 | 26.10 | 25.70 | 25.70 | -1.34% | 16,864,806 |
| 2025-12-17 | 26.75 | 27.10 | 26.00 | 26.05 | -1.51% | 23,837,634 |
| 2025-12-16 | 26.70 | 26.70 | 26.30 | 26.45 | -0.94% | 17,633,078 |
| 2025-12-15 | 26.50 | 26.90 | 26.40 | 26.70 | +0.38% | 15,676,618 |
| 2025-12-12 | 26.55 | 26.85 | 26.40 | 26.60 | +0.38% | 16,783,023 |
| 2025-12-11 | 26.55 | 26.60 | 26.20 | 26.50 | +0.19% | 22,649,436 |
| 2025-12-10 | 26.90 | 27.00 | 26.45 | 26.45 | -1.31% | 20,294,052 |
| 2025-12-09 | 27.00 | 27.15 | 26.45 | 26.80 | +0.37% | 29,527,359 |
| 2025-12-08 | 27.00 | 27.00 | 26.70 | 26.70 | -1.29% | 21,976,465 |
| 2025-12-05 | 27.50 | 27.50 | 27.00 | 27.05 | -1.64% | 27,974,663 |
| 2025-12-04 | 27.95 | 28.00 | 27.45 | 27.50 | -0.72% | 16,472,260 |
| 2025-12-03 | 27.45 | 27.95 | 27.40 | 27.70 | +1.28% | 16,714,704 |
| 2025-12-02 | 27.50 | 27.60 | 27.20 | 27.35 | +0.18% | 21,220,878 |
| 2025-12-01 | 27.25 | 27.60 | 27.20 | 27.30 | +0.18% | 14,029,029 |
| 2025-11-28 | 27.30 | 27.40 | 27.15 | 27.25 | +0.00% | 14,227,459 |
| 2025-11-27 | 27.40 | 27.70 | 27.20 | 27.25 | -0.18% | 20,038,747 |
| 2025-11-26 | 27.35 | 27.85 | 27.25 | 27.30 | +0.55% | 13,934,385 |
| 2025-11-25 | 27.45 | 27.90 | 27.05 | 27.15 | -1.27% | 25,477,995 |
| 2025-11-24 | 28.30 | 28.45 | 27.50 | 27.50 | -1.61% | 354,154,951 |
| 2025-11-21 | 27.80 | 28.75 | 27.65 | 27.95 | -1.06% | 17,782,792 |
| 2025-11-20 | 27.85 | 28.30 | 27.65 | 28.25 | +3.10% | 11,655,495 |
| 2025-11-19 | 27.60 | 27.95 | 27.40 | 27.40 | -1.44% | 19,100,085 |
| 2025-11-18 | 28.15 | 28.30 | 27.80 | 27.80 | -2.97% | 22,329,750 |
| 2025-11-17 | 29.05 | 29.05 | 28.65 | 28.65 | -1.38% | 15,604,339 |
| 2025-11-14 | 29.55 | 29.55 | 29.05 | 29.05 | -2.19% | 20,329,576 |
| 2025-11-13 | 30.00 | 30.10 | 29.70 | 29.70 | -0.67% | 13,693,186 |
| 2025-11-12 | 29.70 | 30.35 | 29.60 | 29.90 | +1.01% | 17,024,741 |
| 2025-11-11 | 29.90 | 30.15 | 29.60 | 29.60 | -0.84% | 13,935,695 |
| 2025-11-10 | 30.40 | 30.50 | 29.80 | 29.85 | -1.00% | 13,753,589 |
| 2025-11-07 | 30.40 | 30.55 | 30.00 | 30.15 | -2.43% | 17,195,073 |
| 2025-11-06 | 30.20 | 30.95 | 30.10 | 30.90 | +2.66% | 25,588,646 |
| 2025-11-05 | 29.50 | 30.10 | 29.10 | 30.10 | +1.69% | 14,459,163 |
| 2025-11-04 | 30.30 | 30.35 | 29.60 | 29.60 | -2.31% | 17,813,648 |
| 2025-11-03 | 30.15 | 30.65 | 29.95 | 30.30 | +0.83% | 9,176,385 |
| 2025-10-31 | 30.60 | 30.60 | 30.00 | 30.05 | -1.64% | 12,318,088 |
| 2025-10-30 | 30.40 | 30.60 | 30.10 | 30.55 | +0.83% | 12,647,899 |
| 2025-10-29 | 30.95 | 31.40 | 30.30 | 30.30 | -1.62% | 19,740,344 |
| 2025-10-28 | 30.95 | 30.95 | 30.50 | 30.80 | +0.00% | 11,200,509 |
| 2025-10-27 | 31.45 | 31.60 | 30.80 | 30.80 | -0.81% | 14,904,326 |
| 2025-10-23 | 31.35 | 31.60 | 30.95 | 31.05 | -1.43% | 12,993,043 |
| 2025-10-22 | 31.00 | 31.50 | 30.80 | 31.50 | +0.64% | 15,007,529 |
| 2025-10-21 | 31.65 | 31.70 | 31.30 | 31.30 | -0.16% | 15,673,072 |
| 2025-10-20 | 31.10 | 31.55 | 30.80 | 31.35 | +2.28% | 23,455,904 |
| 2025-10-17 | 30.60 | 31.20 | 30.55 | 30.65 | +0.16% | 15,411,513 |
| 2025-10-16 | 30.50 | 30.90 | 30.35 | 30.60 | +0.66% | 12,321,537 |
| 2025-10-15 | 30.10 | 30.40 | 29.80 | 30.40 | +2.01% | 11,440,762 |
| 2025-10-14 | 30.35 | 30.70 | 29.75 | 29.80 | -1.32% | 16,196,627 |
| 2025-10-13 | 29.50 | 30.40 | 29.00 | 30.20 | +0.83% | 20,464,760 |
| 2025-10-09 | 30.35 | 30.50 | 29.95 | 29.95 | -0.83% | 11,426,147 |
| 2025-10-08 | 30.15 | 30.25 | 29.90 | 30.20 | +0.00% | 11,598,310 |
| 2025-10-07 | 30.15 | 30.60 | 30.10 | 30.20 | +0.17% | 14,563,954 |
| 2025-10-03 | 30.05 | 30.25 | 29.95 | 30.15 | +0.50% | 10,208,107 |
| 2025-10-02 | 30.40 | 30.65 | 29.95 | 30.00 | -0.83% | 18,542,153 |
| 2025-10-01 | 31.15 | 31.15 | 30.25 | 30.25 | -2.26% | 15,414,504 |
| 2025-09-30 | 31.00 | 31.15 | 30.60 | 30.95 | +0.65% | 13,591,080 |
| 2025-09-29 | 30.75 | 30.75 | 30.75 | 30.75 | +0.00% | 0 |
| 2025-09-26 | 31.80 | 31.80 | 30.55 | 30.75 | -3.15% | 17,654,496 |
| 2025-09-25 | 31.45 | 32.10 | 31.45 | 31.75 | +1.76% | 27,497,672 |
| 2025-09-24 | 31.20 | 31.60 | 31.10 | 31.20 | +0.00% | 19,362,662 |
| 2025-09-23 | 31.25 | 31.30 | 31.00 | 31.20 | -0.32% | 13,746,946 |
| 2025-09-22 | 31.45 | 31.50 | 31.00 | 31.30 | +0.00% | 14,385,047 |
| 2025-09-19 | 31.60 | 31.65 | 31.05 | 31.30 | -0.16% | 20,212,304 |
| 2025-09-18 | 31.10 | 31.85 | 31.10 | 31.35 | +1.46% | 16,440,556 |
| 2025-09-17 | 31.25 | 31.60 | 30.90 | 30.90 | -0.96% | 12,220,112 |
| 2025-09-16 | 31.20 | 31.55 | 30.95 | 31.20 | +0.81% | 9,526,478 |
| 2025-09-15 | 31.30 | 31.55 | 30.90 | 30.95 | -1.12% | 12,294,952 |
| 2025-09-12 | 30.50 | 31.35 | 30.45 | 31.30 | +3.47% | 20,005,727 |
| 2025-09-11 | 31.25 | 31.25 | 30.25 | 30.25 | -3.04% | 20,059,711 |
| 2025-09-10 | 31.55 | 31.55 | 31.10 | 31.20 | -0.48% | 16,813,024 |
| 2025-09-09 | 31.95 | 32.15 | 31.05 | 31.35 | -1.72% | 23,844,716 |
| 2025-09-08 | 33.00 | 33.20 | 31.90 | 31.90 | -4.49% | 27,320,245 |
| 2025-09-05 | 35.60 | 35.60 | 33.25 | 33.40 | +2.93% | 110,982,817 |
| 2025-09-04 | 32.45 | 32.45 | 32.45 | 32.45 | +10.00% | 29,269,031 |
| 2025-09-03 | 28.70 | 29.90 | 28.70 | 29.50 | +2.79% | 10,063,804 |
| 2025-09-02 | 29.10 | 29.20 | 28.60 | 28.70 | -1.20% | 10,104,937 |
| 2025-09-01 | 29.50 | 29.55 | 28.95 | 29.05 | -1.69% | 12,575,512 |
| 2025-08-29 | 30.00 | 30.05 | 29.55 | 29.55 | -1.34% | 13,564,901 |
| 2025-08-28 | 30.65 | 30.65 | 29.95 | 29.95 | -2.12% | 12,987,301 |
| 2025-08-27 | 31.00 | 31.05 | 30.40 | 30.60 | -1.45% | 14,708,371 |
| 2025-08-26 | 30.10 | 31.05 | 29.95 | 31.05 | +3.67% | 36,838,551 |
| 2025-08-25 | 30.10 | 30.30 | 29.90 | 29.95 | +0.67% | 8,624,964 |
| 2025-08-22 | 29.85 | 30.10 | 29.55 | 29.75 | +0.00% | 9,208,447 |
| 2025-08-21 | 29.50 | 29.90 | 29.35 | 29.75 | +1.36% | 6,936,468 |
| 2025-08-20 | 29.50 | 29.55 | 29.15 | 29.35 | +0.00% | 9,385,478 |
| 2025-08-19 | 29.25 | 29.55 | 29.10 | 29.35 | +0.34% | 7,626,423 |
| 2025-08-18 | 29.35 | 29.55 | 29.20 | 29.25 | -0.34% | 9,190,730 |
| 2025-08-15 | 29.70 | 29.75 | 29.25 | 29.35 | -0.84% | 11,944,773 |
| 2025-08-14 | 29.95 | 30.10 | 29.60 | 29.60 | -0.50% | 10,067,876 |
| 2025-08-13 | 30.00 | 30.15 | 29.60 | 29.75 | +0.00% | 16,470,973 |
| 2025-08-12 | 29.80 | 29.95 | 29.65 | 29.75 | -0.67% | 13,086,197 |
| 2025-08-11 | 30.05 | 30.10 | 29.65 | 29.95 | -1.16% | 14,882,242 |
| 2025-08-08 | 31.75 | 31.80 | 30.30 | 30.30 | -4.57% | 28,183,219 |
| 2025-08-07 | 32.15 | 32.35 | 31.65 | 31.75 | -1.24% | 7,421,894 |
| 2025-08-06 | 32.50 | 32.50 | 32.00 | 32.15 | -1.08% | 5,971,566 |
| 2025-08-05 | 32.10 | 32.50 | 32.00 | 32.50 | +1.56% | 6,677,261 |
| 2025-08-04 | 31.80 | 32.05 | 31.50 | 32.00 | -0.16% | 4,332,635 |
| 2025-08-01 | 31.70 | 32.30 | 31.45 | 32.05 | -0.31% | 5,990,661 |
| 2025-07-31 | 32.10 | 32.60 | 32.05 | 32.15 | +0.00% | 9,517,917 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+12.44%). Worst month: Jun (-8.96%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Acer Inc's (2353.TW) latest close?
30.25 on 2026-08-07, from the Closelook data lake's daily price record.
What is 2353.TW's 52-week high and low?
44.20 high and 25.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Acer Inc's strongest and weakest month historically?
Historically, 2353.TW's strongest calendar month has been Dec (average +12.44%) and its weakest Jun (average -8.96%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 933 daily bars in the Closelook data lake.