Acer Inc (2353.TW) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Pullback inside an uptrend stack — Trades -3.9% vs the 50-day and +1.4% vs the 200-day average, 31.2% below the 52-week high and +21.6% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Acer Inc trades 3.9% below its 50-day and 1.4% above its 200-day moving average. (as of 2026-10-30)

Acer designs, markets and sells notebook and desktop computers, monitors, projectors and gaming hardware, and also runs cloud, enterprise IT and cybersecurity services. It is based in New Taipei City, Taiwan, and sells globally across consumer and commercial computing, with newer forays into e-mobility and AI-assisted healthcare tools.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 2353.TW overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	31.60	31.60	29.90	30.40	-5.00%	36,110,954
2026-10-29	32.65	32.65	31.95	32.00	-2.14%	14,492,800
2026-10-28	33.65	33.65	32.60	32.70	-1.36%	21,396,294
2026-10-27	32.85	34.45	32.65	33.15	+2.16%	61,620,558
2026-10-23	32.45	32.45	32.45	32.45	+0.00%	0
2026-10-22	32.65	33.00	32.30	32.45	+0.46%	19,595,206
2026-10-21	32.75	33.20	32.10	32.30	-0.31%	19,153,425
2026-10-20	31.75	32.80	31.75	32.40	+1.09%	22,156,126
2026-10-19	31.95	32.10	31.50	32.05	-0.62%	12,335,414
2026-10-16	32.05	32.65	31.90	32.25	+1.74%	16,527,606
2026-10-15	31.75	32.00	31.50	31.70	-1.25%	16,658,730
2026-10-14	31.60	32.40	31.50	32.10	+2.72%	22,473,147
2026-10-13	31.25	31.55	31.05	31.25	-0.32%	10,254,299
2026-10-12	31.30	31.75	31.25	31.35	+0.16%	10,916,917
2026-10-08	31.20	31.55	31.05	31.30	+0.00%	7,906,536
2026-10-07	31.30	31.45	31.05	31.30	+0.81%	7,685,353
2026-10-06	31.30	31.40	31.05	31.05	-1.11%	15,428,243
2026-10-05	31.75	32.00	31.40	31.40	+0.00%	11,968,241
2026-10-02	31.85	31.90	31.30	31.40	-1.41%	13,232,253
2026-10-01	31.65	31.90	31.40	31.85	+0.63%	10,047,408
2026-09-30	31.75	31.95	31.50	31.65	+0.80%	10,040,172
2026-09-29	31.75	31.75	31.40	31.40	-1.10%	6,254,895
2026-09-24	31.30	31.85	31.25	31.75	+0.63%	8,817,000
2026-09-23	31.45	31.85	31.15	31.55	+0.48%	12,015,816
2026-09-22	32.50	32.50	31.40	31.40	-2.33%	18,069,747
2026-09-21	32.05	32.60	32.00	32.15	+0.63%	13,642,283
2026-09-18	32.75	32.75	31.85	31.95	-1.39%	22,976,201
2026-09-17	32.00	32.80	32.00	32.40	+1.25%	18,275,678
2026-09-16	31.00	32.00	30.95	32.00	+3.56%	17,953,574
2026-09-15	31.40	31.45	30.80	30.90	-1.59%	8,956,035
2026-09-14	31.00	31.55	30.95	31.40	+0.96%	11,606,952
2026-09-11	31.10	31.20	30.75	31.10	-1.27%	9,443,192
2026-09-10	31.60	31.60	31.35	31.50	-0.94%	6,775,346
2026-09-09	31.40	32.10	31.25	31.80	+2.42%	14,382,125
2026-09-08	32.00	32.00	31.00	31.05	-3.87%	23,005,781
2026-09-07	33.00	33.05	31.65	32.30	-1.22%	28,906,129
2026-09-04	31.95	33.05	31.95	32.70	+4.64%	39,871,742
2026-09-03	32.30	32.70	31.25	31.25	-2.80%	19,805,953
2026-09-02	31.50	32.20	31.30	32.15	+1.26%	17,990,787
2026-09-01	31.35	31.75	31.20	31.75	+0.79%	13,358,697
2026-08-31	30.80	31.50	30.55	31.50	+2.11%	11,035,090
2026-08-28	31.40	31.45	30.80	30.85	-1.12%	8,423,078
2026-08-27	31.35	31.60	31.20	31.20	-0.64%	8,286,799
2026-08-26	31.00	31.50	30.90	31.40	+1.13%	8,586,273
2026-08-25	31.15	31.30	30.70	31.05	-0.16%	6,366,208
2026-08-24	30.70	31.60	30.70	31.10	+1.30%	12,516,374
2026-08-21	31.00	31.00	30.50	30.70	-0.97%	8,257,044
2026-08-20	31.00	31.40	30.80	31.00	+0.32%	12,893,253
2026-08-19	30.10	31.00	30.05	30.90	+1.15%	12,301,530
2026-08-18	31.10	31.10	30.45	30.55	-2.86%	15,281,204
2026-08-17	32.50	32.55	30.75	31.45	-2.63%	36,426,594
2026-08-14	31.80	33.20	31.80	32.30	+2.38%	59,402,283
2026-08-13	32.20	32.50	31.50	31.55	-0.63%	26,407,265
2026-08-12	31.00	31.95	30.85	31.75	+2.25%	24,846,140
2026-08-11	30.90	31.05	30.50	31.05	+0.16%	12,467,052
2026-08-10	30.30	31.00	30.00	31.00	+2.48%	20,690,910
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

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).

Jan-5.13%
Feb+0.05%
Mar+1.25%
Apr-0.23%
May+11.63%
Jun-8.96%
Jul-0.03%
Aug+0.72%
Sep-0.06%
Oct-3.00%
Nov-0.14%
Dec+12.44%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Acer Inc's (2353.TW) latest close?

30.40 on 2026-10-30, 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 2026-10-30.

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 989 daily bars in the Closelook data lake.

What is the current Closelooknet signal on 2353.TW?

Pullback inside an uptrend stack: Trades -3.9% vs the 50-day and +1.4% vs the 200-day average, 31.2% below the 52-week high and +21.6% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is 2353.TW above its 50-day and 200-day moving averages?

Acer Inc trades 3.9% below its 50-day and 1.4% above its 200-day moving average (4.5% below its 20-day). As of 2026-10-30.