Acer Medical Inc. (6857.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 02:35PM CST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 168.50 | 168.50 | 166.00 | 168.50 | 168.50 | 2,011 |
| 09 May 2024 | 169.00 | 169.00 | 166.00 | 168.50 | 168.50 | 3,244 |
| 08 May 2024 | 168.00 | 169.00 | 168.00 | 169.00 | 169.00 | 1,051 |
| 07 May 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 61 |
| 06 May 2024 | 167.00 | 170.00 | 165.00 | 170.00 | 170.00 | 3,096 |
| 03 May 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 31 |
| 02 May 2024 | 169.00 | 170.00 | 167.00 | 170.00 | 170.00 | 1,123 |
| 30 Apr 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 65 |
| 29 Apr 2024 | 171.00 | 171.00 | 164.00 | 164.00 | 164.00 | 3,315 |
| 26 Apr 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 41 |
| 25 Apr 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 11 |
| 24 Apr 2024 | 167.00 | 170.00 | 166.00 | 169.00 | 169.00 | 1,228 |
| 23 Apr 2024 | 170.00 | 170.00 | 167.00 | 167.00 | 167.00 | 170 |
| 22 Apr 2024 | 170.00 | 170.00 | 164.00 | 170.00 | 170.00 | 1,133 |
| 19 Apr 2024 | 174.00 | 174.00 | 165.50 | 170.00 | 170.00 | 1,398 |
| 18 Apr 2024 | 165.00 | 173.00 | 164.50 | 173.00 | 173.00 | 4,059 |
| 17 Apr 2024 | 174.00 | 179.00 | 164.50 | 172.50 | 172.50 | 11,264 |
| 16 Apr 2024 | 180.00 | 180.00 | 177.00 | 179.00 | 179.00 | 2,120 |
| 15 Apr 2024 | 175.00 | 179.00 | 174.00 | 179.00 | 179.00 | 2,224 |
| 12 Apr 2024 | 180.00 | 180.00 | 175.00 | 178.00 | 178.00 | 4,035 |
| 11 Apr 2024 | 180.00 | 180.00 | 176.00 | 176.00 | 176.00 | 110 |
| 10 Apr 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 11 |
| 09 Apr 2024 | 180.50 | 181.50 | 172.00 | 179.00 | 179.00 | 9,828 |
| 08 Apr 2024 | 181.00 | 182.00 | 181.00 | 182.00 | 182.00 | 1,076 |
| 03 Apr 2024 | 174.00 | 188.00 | 174.00 | 182.00 | 182.00 | 7,102 |
| 02 Apr 2024 | 175.00 | 179.00 | 175.00 | 179.00 | 179.00 | 10,507 |
| 01 Apr 2024 | 180.00 | 183.00 | 176.50 | 178.00 | 178.00 | 13,115 |
| 29 Mar 2024 | 185.00 | 185.00 | 181.00 | 182.00 | 182.00 | 2,153 |
| 28 Mar 2024 | 181.00 | 185.00 | 180.00 | 180.00 | 180.00 | 9,386 |
| 27 Mar 2024 | 191.00 | 191.00 | 182.00 | 184.50 | 184.50 | 5,562 |
| 26 Mar 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| 25 Mar 2024 | 189.00 | 190.00 | 187.00 | 190.00 | 190.00 | 1,232 |
| 22 Mar 2024 | 190.00 | 190.00 | 189.00 | 189.00 | 189.00 | 4,597 |
| 21 Mar 2024 | 195.00 | 195.00 | 191.00 | 191.00 | 191.00 | 3 |
| 20 Mar 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 1,002 |
| 19 Mar 2024 | 196.00 | 196.00 | 190.00 | 190.00 | 190.00 | 1,060 |
| 18 Mar 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| 15 Mar 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| 14 Mar 2024 | 198.00 | 198.00 | 190.00 | 190.00 | 190.00 | 2,284 |
| 13 Mar 2024 | 195.00 | 198.50 | 192.00 | 193.00 | 193.00 | 7,507 |
| 12 Mar 2024 | 196.00 | 196.00 | 189.00 | 189.00 | 189.00 | 2,001 |
| 11 Mar 2024 | 191.50 | 193.00 | 191.50 | 192.00 | 192.00 | 5,243 |
| 08 Mar 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - |
| 07 Mar 2024 | 190.00 | 191.50 | 187.00 | 187.00 | 187.00 | 7,503 |
| 06 Mar 2024 | 196.00 | 203.00 | 181.50 | 190.00 | 190.00 | 24,146 |
| 05 Mar 2024 | 192.00 | 215.00 | 190.00 | 203.00 | 203.00 | 51,616 |
| 04 Mar 2024 | 190.00 | 190.00 | 181.00 | 182.50 | 182.50 | 8,236 |
| 01 Mar 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 105 |
| 29 Feb 2024 | 181.50 | 190.00 | 181.50 | 190.00 | 190.00 | 3,006 |
| 27 Feb 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 15 |
| 26 Feb 2024 | 189.00 | 190.50 | 182.00 | 188.00 | 188.00 | 12,226 |
| 23 Feb 2024 | 184.00 | 187.50 | 184.00 | 186.00 | 186.00 | 4,261 |
| 22 Feb 2024 | 200.00 | 200.00 | 181.00 | 186.00 | 186.00 | 19,853 |
| 21 Feb 2024 | 207.00 | 207.00 | 195.00 | 195.00 | 195.00 | 13,669 |
| 20 Feb 2024 | 191.00 | 207.00 | 189.00 | 207.00 | 207.00 | 28,397 |
| 19 Feb 2024 | 184.00 | 189.00 | 184.00 | 189.00 | 189.00 | 10,096 |
| 16 Feb 2024 | 188.00 | 189.00 | 182.00 | 189.00 | 189.00 | 3,277 |
| 15 Feb 2024 | 188.00 | 188.00 | 183.00 | 183.00 | 183.00 | 146 |
| 05 Feb 2024 | 189.00 | 189.00 | 183.50 | 186.00 | 186.00 | 2,123 |
| 02 Feb 2024 | 188.00 | 188.00 | 184.00 | 188.00 | 188.00 | 3,191 |
| 01 Feb 2024 | 190.00 | 190.00 | 184.50 | 190.00 | 190.00 | 208 |
| 31 Jan 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 48 |
| 30 Jan 2024 | 193.00 | 193.00 | 184.00 | 186.00 | 186.00 | 3,220 |
| 29 Jan 2024 | 185.00 | 190.00 | 185.00 | 190.00 | 190.00 | 1,126 |
| 26 Jan 2024 | 185.00 | 193.00 | 185.00 | 193.00 | 193.00 | 1,004 |
| 25 Jan 2024 | 194.00 | 194.00 | 185.00 | 192.50 | 192.50 | 4,334 |
| 24 Jan 2024 | 194.00 | 194.00 | 185.00 | 186.50 | 186.50 | 3,218 |
| 23 Jan 2024 | 195.00 | 195.00 | 186.50 | 193.00 | 193.00 | 1,138 |
| 22 Jan 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 102 |
| 19 Jan 2024 | 195.50 | 196.00 | 191.00 | 193.00 | 193.00 | 2,223 |
| 18 Jan 2024 | 192.00 | 195.50 | 188.00 | 195.50 | 195.50 | 1,241 |
| 17 Jan 2024 | 195.50 | 195.50 | 187.00 | 190.00 | 190.00 | 2,017 |
| 16 Jan 2024 | 196.00 | 196.00 | 191.00 | 195.50 | 195.50 | 1,122 |
| 15 Jan 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| 12 Jan 2024 | 194.00 | 194.50 | 190.00 | 190.00 | 190.00 | 8,360 |
| 11 Jan 2024 | 194.00 | 195.00 | 186.00 | 194.00 | 194.00 | 2,066 |
| 10 Jan 2024 | 192.00 | 194.50 | 190.00 | 194.00 | 194.00 | 5,326 |
| 09 Jan 2024 | 189.50 | 200.00 | 188.00 | 198.00 | 198.00 | 23,295 |
| 08 Jan 2024 | 189.00 | 189.00 | 187.00 | 188.00 | 188.00 | 2,130 |
| 05 Jan 2024 | 189.00 | 189.00 | 188.00 | 188.00 | 188.00 | 302 |
| 04 Jan 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 103 |
| 03 Jan 2024 | 179.00 | 188.00 | 179.00 | 188.00 | 188.00 | 1,210 |
| 02 Jan 2024 | 187.00 | 187.00 | 179.00 | 187.00 | 187.00 | 227 |
| 29 Dec 2023 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 1,067 |
| 28 Dec 2023 | 183.00 | 185.00 | 182.00 | 185.00 | 185.00 | 3,053 |
| 27 Dec 2023 | 192.50 | 192.50 | 185.00 | 192.50 | 192.50 | 22 |
| 26 Dec 2023 | 184.00 | 191.00 | 184.00 | 188.00 | 188.00 | 5,395 |
| 25 Dec 2023 | 191.00 | 191.00 | 176.00 | 184.00 | 184.00 | 27,389 |
| 22 Dec 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 6 |
| 21 Dec 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1 |
| 20 Dec 2023 | 190.50 | 200.00 | 190.50 | 200.00 | 200.00 | 171 |
| 19 Dec 2023 | 191.50 | 197.00 | 191.00 | 197.00 | 197.00 | 3,049 |
| 18 Dec 2023 | 207.00 | 211.00 | 196.00 | 196.00 | 196.00 | 21,529 |
| 15 Dec 2023 | 195.00 | 205.00 | 195.00 | 202.00 | 202.00 | 16,578 |
| 14 Dec 2023 | 204.00 | 204.00 | 194.00 | 204.00 | 204.00 | 7,658 |
| 13 Dec 2023 | 187.50 | 203.00 | 187.50 | 202.00 | 202.00 | 22,245 |
| 12 Dec 2023 | 189.00 | 197.00 | 188.00 | 195.00 | 195.00 | 13,052 |
| 11 Dec 2023 | 201.00 | 201.00 | 186.00 | 191.00 | 191.00 | 6,480 |
| 08 Dec 2023 | 210.00 | 212.00 | 195.00 | 197.00 | 197.00 | 22,526 |
| 07 Dec 2023 | 200.00 | 216.00 | 196.00 | 206.00 | 206.00 | 33,961 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.