Acer

2353
🏛️ taiwan →
30.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 31.80 31.80 30.55 30.75 17.7M
2025-09-25 31.45 32.10 31.45 31.75 27.6M
2025-09-24 31.20 31.60 31.10 31.20 19.4M
2025-09-23 31.25 31.30 31.00 31.20 13.8M
2025-09-22 31.45 31.50 31.00 31.30 14.4M
2025-09-19 31.60 31.65 31.05 31.30 20.3M
2025-09-18 31.10 31.85 31.10 31.35 16.5M
2025-09-17 31.25 31.60 30.90 30.90 12.3M
2025-09-16 31.20 31.55 30.95 31.20 9.6M
2025-09-15 31.30 31.55 30.90 30.95 12.4M
2025-09-12 30.50 31.35 30.45 31.30 20.1M
2025-09-11 31.25 31.25 30.25 30.25 20.2M
2025-09-10 31.55 31.55 31.10 31.20 16.9M
2025-09-09 31.95 32.15 31.05 31.35 24.0M
2025-09-08 33.00 33.20 31.90 31.90 27.5M
2025-09-05 35.60 35.60 33.25 33.40 111.3M
2025-09-04 32.45 32.45 32.45 32.45 29.4M
2025-09-03 28.70 29.90 28.70 29.50 10.1M
2025-09-02 29.10 29.20 28.60 28.70 10.2M
2025-09-01 29.50 29.55 28.95 29.05 12.7M
2025-08-29 30.00 30.05 29.55 29.55 13.6M
2025-08-28 30.65 30.65 29.95 29.95 13.1M
2025-08-27 31.00 31.05 30.40 30.60 14.8M
2025-08-26 30.10 31.05 29.95 31.05 36.9M
2025-08-25 30.10 30.30 29.90 29.95 8.7M
2025-08-22 29.85 30.10 29.55 29.75 9.3M
2025-08-21 29.50 29.90 29.35 29.75 7.0M
2025-08-20 29.50 29.55 29.15 29.35 9.4M
2025-08-19 29.25 29.55 29.10 29.35 7.7M
2025-08-18 29.35 29.55 29.20 29.25 9.3M
2025-08-15 29.70 29.75 29.25 29.35 12.1M
2025-08-14 29.95 30.10 29.60 29.60 10.1M
2025-08-13 30.00 30.15 29.60 29.75 16.5M
2025-08-12 29.80 29.95 29.65 29.75 13.2M
2025-08-11 30.05 30.10 29.65 29.95 15.0M
2025-08-08 31.75 31.80 30.30 30.30 28.4M
2025-08-07 32.15 32.35 31.65 31.75 7.5M
2025-08-06 32.50 32.50 32.00 32.15 6.0M
2025-08-05 32.10 32.50 32.00 32.50 6.7M
2025-08-04 31.80 32.05 31.50 32.00 4.4M
2025-08-01 31.70 32.30 31.45 32.05 6.0M
2025-07-31 32.10 32.60 32.05 32.15 9.6M
2025-07-30 31.90 32.45 31.75 32.15 7.5M
2025-07-29 32.35 32.45 31.75 31.85 7.6M
2025-07-28 32.00 32.65 31.95 32.40 14.8M
2025-07-25 31.50 31.90 31.50 31.90 10.4M
2025-07-24 31.35 31.55 31.05 31.50 7.6M
2025-07-23 30.40 31.35 30.40 31.20 10.3M
2025-07-22 31.55 31.55 30.30 30.30 14.9M
2025-07-21 30.95 31.60 30.90 31.30 15.2M
2025-07-18 31.15 31.35 30.95 30.95 12.8M
2025-07-17 30.90 31.05 30.60 30.85 15.3M
2025-07-16 30.80 30.90 30.50 30.80 14.8M
2025-07-15 30.10 30.80 30.10 30.80 14.5M
2025-07-14 30.25 30.30 29.85 30.15 8.6M
2025-07-11 29.75 30.55 29.75 30.25 13.2M
2025-07-10 30.00 30.05 29.35 29.60 14.1M
2025-07-09 29.45 29.80 29.10 29.75 12.4M
2025-07-08 30.00 30.00 29.20 29.30 13.6M
2025-07-07 30.10 30.30 29.55 30.00 14.2M
2025-07-04 31.00 31.05 29.95 29.95 19.0M
2025-07-03 30.80 31.05 30.50 30.80 19.7M
2025-07-02 30.15 30.60 30.05 30.60 19.7M
2025-07-01 30.30 30.80 29.85 29.95 52.2M
2025-06-30 30.90 31.00 30.10 30.30 51.9M
2025-06-27 31.35 31.50 30.60 30.90 20.2M
2025-06-26 31.40 31.60 31.15 31.15 17.2M
2025-06-25 31.90 32.00 31.10 31.40 17.2M
2025-06-24 31.90 32.05 31.55 31.70 15.7M
2025-06-23 31.15 31.45 30.90 31.10 19.3M
2025-06-20 32.15 32.55 31.50 31.60 25.9M
2025-06-19 33.50 33.50 32.05 32.15 25.4M
2025-06-18 35.55 35.60 35.00 35.20 14.5M
2025-06-17 36.20 36.25 35.30 35.55 16.9M
2025-06-16 36.40 36.40 35.75 36.20 8.1M
2025-06-13 36.05 36.45 35.90 36.40 11.6M
2025-06-12 36.70 36.70 36.10 36.15 6.6M
2025-06-11 36.50 36.90 36.05 36.30 8.0M
2025-06-10 36.15 36.50 36.05 36.35 8.4M
2025-06-09 36.40 36.55 36.10 36.40 7.3M
2025-06-06 36.10 36.20 35.75 36.20 6.0M
2025-06-05 35.35 35.95 35.30 35.95 5.8M
2025-06-04 35.00 35.50 35.00 35.30 9.6M
2025-06-03 34.55 35.00 34.50 35.00 11.2M
2025-06-02 34.25 34.55 34.00 34.45 9.1M
2025-05-29 35.15 35.40 34.70 34.70 17.1M
2025-05-28 35.20 35.45 35.00 35.15 5.9M
2025-05-27 35.20 35.60 34.90 34.90 7.2M
2025-05-26 35.20 35.80 35.15 35.20 7.8M
2025-05-23 35.50 35.75 35.15 35.15 6.9M
2025-05-22 35.40 35.65 35.35 35.50 5.6M
2025-05-21 35.90 36.05 35.60 35.75 9.2M
2025-05-20 36.50 36.60 35.85 36.05 8.1M
2025-05-19 36.35 36.80 36.15 36.35 9.7M
2025-05-16 35.60 36.20 35.50 36.20 11.5M
2025-05-15 35.20 35.70 35.00 35.30 9.4M
2025-05-14 34.70 35.15 34.65 35.15 9.4M
2025-05-13 34.95 35.15 34.25 34.50 8.8M
2025-05-12 34.45 34.70 34.25 34.60 6.0M
2025-05-09 33.80 34.50 33.45 34.10 10.8M
2025-05-08 34.05 34.65 33.95 34.50 7.5M
2025-05-07 34.15 34.40 33.90 34.05 5.5M
2025-05-06 33.60 34.10 33.25 33.90 9.3M
2025-05-05 33.80 34.30 33.45 33.60 11.7M
2025-05-02 34.50 34.65 33.90 34.05 16.7M
2025-04-30 34.00 34.95 33.80 34.90 13.5M
2025-04-29 33.15 34.00 33.10 34.00 9.3M
2025-04-28 33.00 33.20 32.85 33.10 7.5M
2025-04-25 32.80 33.45 32.80 32.85 12.5M
2025-04-24 31.60 32.80 31.50 32.80 18.9M
2025-04-23 31.95 32.10 31.45 32.00 18.2M
2025-04-22 31.40 31.70 30.90 31.40 12.9M
2025-04-21 31.50 31.85 31.30 31.50 12.4M
2025-04-18 30.80 31.50 30.80 31.45 12.2M
2025-04-17 30.75 31.25 30.50 31.15 9.8M
2025-04-16 31.05 31.25 30.70 30.95 15.9M
2025-04-15 30.60 32.05 30.45 31.60 28.5M
2025-04-14 30.45 32.40 30.45 30.95 36.1M
2025-04-11 28.60 30.60 28.10 30.60 21.6M
2025-04-10 29.75 29.75 29.75 29.75 8.0M
2025-04-09 27.35 28.90 27.05 27.05 35.5M
2025-04-08 30.05 30.95 30.05 30.05 25.7M
2025-04-07 33.35 33.35 33.35 33.35 2.8M
2025-04-02 36.65 37.10 36.40 37.05 7.3M
2025-04-01 35.55 37.00 35.55 37.00 9.9M
2025-03-31 36.00 36.25 35.15 35.45 26.2M
2025-03-28 37.90 38.10 37.45 37.55 9.2M
2025-03-27 37.90 37.95 37.65 37.95 7.1M
2025-03-26 38.00 38.20 37.80 38.15 9.4M
2025-03-25 38.20 38.30 37.70 37.75 8.8M
2025-03-24 38.30 38.30 37.75 37.75 9.4M
2025-03-21 38.80 38.80 38.00 38.30 16.8M
2025-03-20 38.65 39.00 38.55 38.70 7.6M
2025-03-19 39.05 39.10 38.40 38.40 10.6M
2025-03-18 38.55 39.25 38.55 39.15 12.2M
2025-03-17 38.05 38.75 38.05 38.25 8.0M
2025-03-14 38.20 38.50 37.75 37.95 11.0M
2025-03-13 38.40 38.40 37.70 37.80 7.6M
2025-03-12 38.70 39.05 37.90 38.00 14.4M
2025-03-11 37.10 38.40 36.90 38.30 13.5M
2025-03-10 38.40 38.45 37.70 37.70 8.9M
2025-03-07 38.25 38.60 38.10 38.20 5.4M
2025-03-06 38.30 38.95 38.20 38.25 8.7M
2025-03-05 38.30 38.60 38.00 38.00 8.5M
2025-03-04 38.00 38.55 37.75 38.20 8.9M
2025-03-03 38.65 38.90 38.40 38.40 7.7M
2025-02-27 39.90 39.95 38.85 39.15 20.1M
2025-02-26 39.60 40.00 39.40 39.85 6.9M
2025-02-25 39.65 40.10 39.45 39.65 7.4M
2025-02-24 40.55 40.70 39.85 39.90 12.5M
2025-02-21 39.70 40.50 39.70 40.50 15.7M
2025-02-20 39.60 39.95 39.40 39.70 6.5M
2025-02-19 39.45 39.95 39.30 39.55 7.8M
2025-02-18 39.90 40.45 39.25 39.45 23.6M
2025-02-17 39.80 39.80 39.40 39.55 6.3M
2025-02-14 39.20 39.80 38.95 39.40 10.5M
2025-02-13 38.55 39.65 38.30 39.10 13.6M
2025-02-12 38.00 38.60 38.00 38.20 8.3M
2025-02-11 38.35 38.50 37.70 37.80 9.3M
2025-02-10 38.50 38.60 38.15 38.15 5.7M
2025-02-07 38.60 38.90 38.60 38.70 6.3M
2025-02-06 38.35 38.80 38.15 38.60 9.8M
2025-02-05 38.35 38.60 38.00 38.20 8.7M
2025-02-04 38.10 40.00 38.00 38.00 25.3M
2025-02-03 37.20 38.80 37.20 38.65 24.7M
2025-01-22 37.55 37.70 37.20 37.20 10.0M
2025-01-21 37.60 37.90 37.40 37.55 5.4M
2025-01-20 37.65 37.85 37.35 37.40 5.4M
2025-01-17 37.20 37.90 36.90 37.55 8.8M
2025-01-16 37.55 38.10 37.00 37.00 11.4M
2025-01-15 36.85 37.20 36.70 36.80 7.8M
2025-01-14 36.60 36.80 36.25 36.70 6.8M
2025-01-13 37.00 37.05 36.10 36.30 13.3M
2025-01-10 37.25 37.90 37.05 37.15 8.9M
2025-01-09 38.30 38.45 37.35 37.40 9.4M
2025-01-08 38.20 38.70 38.15 38.30 7.6M
2025-01-07 39.10 39.10 38.20 38.20 13.0M
2025-01-06 39.30 39.65 38.85 38.85 10.3M
2025-01-03 40.60 40.60 39.00 39.00 22.0M
2025-01-02 39.65 40.95 39.05 40.95 33.3M