Taiwan - Delayed Quote TWD

Acer Gadget Inc. (2432.TW)

Compare
38.30 -0.15 (-0.39%)
As of 10:51 AM GMT+8. Market Open.
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Jun 13, 2024 38.45 38.50 38.20 38.30 38.30 10,000
Jun 7, 2024 39.00 39.00 38.70 38.70 38.70 7,000
Jun 6, 2024 38.90 39.25 38.60 38.65 38.65 13,000
Jun 5, 2024 38.90 38.90 38.90 38.90 38.90 2,000
Jun 4, 2024 38.80 39.00 38.75 39.00 39.00 10,000
Jun 3, 2024 38.50 39.00 38.30 39.00 39.00 25,250
May 31, 2024 39.00 39.00 38.00 38.80 38.80 54,500
May 30, 2024 40.05 40.40 39.05 39.90 39.90 21,000
May 29, 2024 40.05 40.05 40.05 40.05 40.05 5,000
May 28, 2024 39.20 40.50 39.20 40.05 40.05 33,000
May 27, 2024 38.45 39.20 38.45 39.20 39.20 9,300
May 24, 2024 38.45 38.45 38.00 38.10 38.10 14,000
May 23, 2024 39.50 39.60 38.45 38.45 38.45 17,000
May 22, 2024 39.30 40.05 39.30 39.50 39.50 29,000
May 21, 2024 38.20 38.20 38.20 38.20 38.20 5,000
May 20, 2024 39.05 39.95 38.70 38.75 38.75 10,000
May 17, 2024 39.00 39.00 38.55 38.70 38.70 17,177
May 16, 2024 38.25 39.70 38.05 39.70 39.70 17,000
May 15, 2024 38.15 38.70 37.90 37.90 37.90 87,060
May 14, 2024 39.20 39.70 38.00 38.85 38.85 64,000
May 13, 2024 39.25 39.85 39.05 39.20 39.20 12,028
May 10, 2024 39.50 39.80 39.50 39.55 39.55 9,000
May 9, 2024 39.40 40.75 39.05 39.70 39.70 70,000
May 8, 2024 41.90 41.90 39.95 40.70 40.70 45,022
May 7, 2024 44.00 44.00 41.15 42.40 42.40 44,500
May 6, 2024 40.50 41.90 40.50 41.90 41.90 37,099
May 3, 2024 40.90 41.40 40.55 41.00 41.00 24,263
May 2, 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 9, 2024 38.65 40.15 38.65 40.00 40.00 36,948
Apr 8, 2024 38.60 38.60 38.30 38.30 38.30 6,000
Apr 3, 2024 39.20 39.20 38.00 38.25 38.25 15,350
Apr 2, 2024 38.85 39.15 38.85 39.15 39.15 12,000
Apr 1, 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 8, 2024 39.40 39.40 38.80 38.80 38.80 10,000
Mar 7, 2024 38.90 39.55 38.80 39.55 39.55 33,000
Mar 6, 2024 39.50 39.50 38.85 38.85 38.85 36,000
Mar 5, 2024 39.90 39.90 39.90 39.90 39.90 25,000
Mar 4, 2024 40.80 40.80 39.90 39.90 39.90 48,000
Mar 1, 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 5, 2024 39.05 40.00 38.90 40.00 40.00 32,000
Feb 2, 2024 39.85 40.00 39.00 40.00 40.00 26,000
Feb 1, 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 9, 2024 40.00 40.00 39.20 39.30 39.30 20,000
Jan 8, 2024 41.00 41.00 40.00 40.00 40.00 11,000
Jan 5, 2024 40.50 40.90 40.10 40.75 40.75 21,000
Jan 4, 2024 40.20 40.75 39.60 40.75 40.75 24,000
Jan 3, 2024 39.85 40.50 39.50 40.50 40.50 20,000
Jan 2, 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 8, 2023 40.05 41.20 39.90 39.95 39.95 43,423
Dec 7, 2023 40.15 40.20 39.40 39.95 39.95 48,000
Dec 6, 2023 40.00 40.20 39.50 39.50 39.50 45,000
Dec 5, 2023 39.85 40.50 39.50 39.50 39.50 42,069
Dec 4, 2023 40.00 40.90 39.50 40.65 40.65 85,308
Dec 1, 2023 42.10 42.10 40.10 40.90 40.90 103,750
Nov 30, 2023 43.80 43.80 43.80 43.80 43.80 3,000
Nov 29, 2023 43.75 43.75 42.55 42.70 42.70 40,010
Nov 28, 2023 47.30 47.30 44.85 44.85 44.85 22,045
Nov 27, 2023 48.50 50.10 47.00 48.10 48.10 82,000
Nov 24, 2023 44.00 48.25 44.00 48.25 48.25 80,935
Nov 23, 2023 42.40 43.90 42.20 43.90 43.90 25,000
Nov 22, 2023 42.00 42.95 41.65 42.90 42.90 24,100
Nov 21, 2023 41.05 42.40 41.05 42.40 42.40 39,000
Nov 20, 2023 40.75 41.80 40.75 41.80 41.80 30,000
Nov 17, 2023 40.50 41.80 40.45 41.50 41.50 13,000
Nov 16, 2023 41.60 41.85 40.05 41.80 41.80 28,000
Nov 15, 2023 40.25 41.60 40.00 41.60 41.60 10,000
Nov 14, 2023 40.25 41.80 40.00 41.70 41.70 48,000
Nov 13, 2023 40.00 41.00 40.00 41.00 41.00 18,000
Nov 10, 2023 41.00 41.00 40.00 40.00 40.00 9,000
Nov 9, 2023 40.30 40.30 39.10 40.00 40.00 19,000
Nov 8, 2023 40.35 41.60 40.10 40.95 40.95 17,000
Nov 7, 2023 41.10 42.00 40.50 41.00 41.00 66,000
Nov 6, 2023 39.20 40.10 39.20 40.10 40.10 5,000
Nov 3, 2023 39.70 39.70 38.95 38.95 38.95 2,000
Nov 2, 2023 40.40 40.40 39.05 39.60 39.60 9,000
Nov 1, 2023 41.00 41.00 41.00 41.00 41.00 7,000
Oct 31, 2023 41.50 41.50 40.50 40.50 40.50 3,000
Oct 30, 2023 41.00 41.00 41.00 41.00 41.00 6,000
Oct 27, 2023 40.00 40.00 39.80 39.80 39.80 7,000
Oct 26, 2023 39.75 39.80 39.75 39.80 39.80 7,000
Oct 25, 2023 40.50 40.50 40.50 40.50 40.50 3,000
Oct 24, 2023 40.50 40.50 40.50 40.50 40.50 1,000
Oct 23, 2023 41.20 41.25 40.85 40.85 40.85 7,000
Oct 20, 2023 41.15 41.15 41.10 41.10 41.10 5,000
Oct 19, 2023 41.00 41.10 41.00 41.10 41.10 6,000
Oct 18, 2023 41.90 41.90 41.00 41.00 41.00 3,000
Oct 17, 2023 41.30 41.30 41.20 41.20 41.20 3,000
Oct 16, 2023 41.05 41.10 41.00 41.00 41.00 6,010
Oct 13, 2023 41.95 42.00 41.80 41.80 41.80 14,000
Oct 12, 2023 41.50 41.95 41.50 41.95 41.95 7,148
Oct 11, 2023 41.70 41.70 41.70 41.70 41.70 1,000
Oct 6, 2023 40.45 40.55 40.45 40.55 40.55 4,000
Oct 5, 2023 40.50 40.55 40.50 40.55 40.55 3,000
Oct 4, 2023 40.40 40.40 40.40 40.40 40.40 4,000
Oct 3, 2023 40.50 40.60 40.40 40.40 40.40 5,000
Oct 2, 2023 40.60 41.00 40.50 40.50 40.50 4,000
Sep 28, 2023 39.00 39.00 39.00 39.00 39.00 -
Sep 27, 2023 39.00 39.00 39.00 39.00 39.00 1,000
Sep 26, 2023 39.35 39.35 38.00 39.00 39.00 16,000
Sep 25, 2023 38.50 40.00 38.50 40.00 40.00 13,000
Sep 22, 2023 38.50 38.50 38.40 38.50 38.50 3,000
Sep 21, 2023 38.60 38.60 38.40 38.40 38.40 2,000
Sep 20, 2023 38.50 38.60 38.50 38.60 38.60 2,000
Sep 19, 2023 38.00 38.10 37.80 38.00 38.00 10,000
Sep 18, 2023 37.60 38.00 37.30 38.00 38.00 16,000
Sep 15, 2023 38.00 38.00 37.60 37.60 37.60 19,073
Sep 14, 2023 38.50 38.50 37.95 38.00 38.00 27,000
Sep 13, 2023 39.30 39.30 38.00 38.00 38.00 30,025
Sep 12, 2023 39.50 39.50 39.50 39.50 39.50 5,000
Sep 11, 2023 39.60 39.70 39.50 39.50 39.50 10,000
Sep 8, 2023 40.00 40.00 39.60 39.60 39.60 3,000
Sep 7, 2023 39.50 40.00 39.50 40.00 40.00 5,050
Sep 6, 2023 40.00 40.00 39.40 39.40 39.40 29,000
Sep 5, 2023 41.00 41.00 40.00 40.50 40.50 29,000
Sep 4, 2023 41.20 41.50 41.00 41.00 41.00 19,000
Sep 1, 2023 42.00 42.00 42.00 42.00 42.00 17,000
Aug 31, 2023 42.00 42.00 42.00 42.00 42.00 24,000
Aug 30, 2023 42.00 42.00 42.00 42.00 42.00 8,035
Aug 29, 2023 42.00 42.10 42.00 42.00 42.00 14,000
Aug 28, 2023 42.30 42.50 42.00 42.00 42.00 14,050
Aug 25, 2023 44.00 44.00 44.00 44.00 44.00 1,000
Aug 24, 2023 44.00 44.00 44.00 44.00 44.00 6,000
Aug 23, 2023 44.00 44.00 44.00 44.00 44.00 1,000
Aug 22, 2023 43.00 43.00 42.70 42.70 42.70 3,000
Aug 21, 2023 43.00 43.00 43.00 43.00 43.00 2,000
Aug 18, 2023 43.60 43.60 43.00 43.00 43.00 6,000
Aug 17, 2023 44.00 44.00 44.00 44.00 44.00 2,020
Aug 16, 2023 44.40 44.40 44.00 44.00 44.00 11,000
Aug 15, 2023 45.00 45.00 43.90 43.90 43.90 7,035
Aug 14, 2023 45.00 45.00 45.00 45.00 45.00 11,000
Aug 11, 2023 45.10 45.10 45.00 45.00 45.00 9,000
Aug 10, 2023 45.10 45.25 45.00 45.00 45.00 14,000
Aug 9, 2023 46.20 46.80 45.85 45.85 45.85 11,000
Aug 8, 2023 46.05 46.05 45.80 45.80 45.80 20,590
Aug 7, 2023 46.00 46.40 45.95 46.40 46.40 10,000
Aug 4, 2023 45.35 45.35 45.35 45.35 45.35 -
Aug 2, 2023 45.35 45.35 45.35 45.35 45.35 3,050
Aug 1, 2023 45.20 45.70 45.20 45.70 45.70 3,000
Jul 31, 2023 45.10 45.20 45.10 45.20 45.20 5,000
Jul 28, 2023 47.50 47.50 45.20 45.20 45.20 63,417
Jul 27, 2023 47.90 48.20 47.90 48.20 48.20 7,017
Jul 26, 2023 48.10 48.10 47.90 47.90 47.90 7,000
Jul 25, 2023 48.40 48.90 48.40 48.90 48.90 12,118
Jul 24, 2023 49.50 49.50 48.00 48.00 48.00 14,000
Jul 21, 2023 48.80 48.80 48.80 48.80 48.80 2,046
Jul 20, 2023 49.40 49.40 49.15 49.35 49.35 7,050
Jul 19, 2023 48.50 48.80 48.50 48.80 48.80 18,000
Jul 18, 2023 50.20 50.30 48.25 49.95 49.95 32,000
Jul 17, 2023 49.00 52.80 49.00 52.00 52.00 84,000
Jul 14, 2023 45.30 49.00 45.30 49.00 49.00 53,726
Jul 13, 2023 45.45 45.45 45.00 45.30 45.30 19,214
Jul 12, 2023 45.45 45.45 44.65 45.00 45.00 17,252
Jul 11, 2023 45.00 45.45 44.50 45.00 45.00 29,204
Jul 10, 2023 45.00 45.50 45.00 45.00 45.00 8,720
Jul 7, 2023 43.65 44.45 43.65 44.30 44.30 12,010
Jul 6, 2023 46.30 46.70 44.95 45.30 45.30 27,000
Jul 5, 2023 45.95 46.35 45.30 45.30 45.30 14,000
Jul 4, 2023 44.55 45.95 44.55 45.95 45.95 16,000
Jul 3, 2023 44.90 44.90 43.20 44.55 44.55 28,138
Jun 30, 2023 46.30 48.00 42.00 45.00 45.00 87,010
Jun 29, 2023 51.80 52.60 46.55 46.55 46.55 174,273
Jun 28, 2023 51.70 52.00 51.60 51.70 51.70 30,000
Jun 27, 2023 50.20 51.60 50.00 51.60 51.60 105,050
Jun 26, 2023 49.00 53.90 49.00 51.50 51.50 144,142
Jun 21, 2023 50.50 51.00 49.00 49.00 49.00 29,300
Jun 20, 2023 51.50 51.80 51.00 51.00 51.00 26,000
Jun 19, 2023 49.00 50.50 49.00 50.50 50.50 26,737
Jun 16, 2023 49.55 49.55 48.00 49.00 49.00 55,214
Jun 15, 2023 56.50 56.50 51.30 51.30 51.30 128,527
Jun 14, 2023 59.00 59.50 56.50 56.90 56.90 64,000
Jun 13, 2023 67.10 67.10 54.90 56.10 56.10 344,433

Related Tickers

3046.TW Aopen Inc.
64.00
+1.43%
 
6570.TWO Aplex Technology Inc.
53.60
-0.37%
 
4987.TWO Godex International Co., Ltd
62.60
-0.16%
 
6756.TW VIA Labs, Inc.
201.50
+1.00%
 
2480.TW Stark Technology Inc.
125.50
+0.40%
 
6128.TW General Plastic Industrial Co., Ltd.
38.15
+0.13%
 
6277.TW Aten International Co., Ltd
83.00
+0.12%
 
2414.TW Unitech Computer Co., Ltd.
37.45
+0.81%
 
6591.TW Sun Max Tech Limited
61.60
-0.65%
 
8071.TWO ABICO NetCom Co.,Ltd.
20.00
+6.12%