Acer E-Enabling Service Business Inc. (TPEX:6811)
Taiwan
· Delayed Price · Currency is TWD 209.00
-2.00 (-0.95%)
Dec 5, 2025, 1:30 PM CST
TPEX:6811 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 211.50 | 213.00 | 206.50 | 209.00 | 209.00 | -0.95% | 151,235 |
| Dec 4, 2025 | 213.00 | 213.00 | 209.00 | 211.00 | 211.00 | -0.47% | 35,671 |
| Dec 3, 2025 | 210.00 | 213.00 | 209.50 | 212.00 | 212.00 | 1.92% | 54,786 |
| Dec 2, 2025 | 212.00 | 212.50 | 207.00 | 208.00 | 208.00 | -1.19% | 98,042 |
| Dec 1, 2025 | 213.50 | 214.50 | 210.00 | 210.50 | 210.50 | -1.64% | 88,740 |
| Nov 28, 2025 | 215.50 | 215.50 | 213.50 | 214.00 | 214.00 | 0.47% | 28,642 |
| Nov 27, 2025 | 216.50 | 217.50 | 212.00 | 213.00 | 213.00 | -0.23% | 50,940 |
| Nov 26, 2025 | 208.00 | 215.00 | 208.00 | 213.50 | 213.50 | 1.43% | 72,335 |
| Nov 25, 2025 | 211.50 | 213.50 | 210.00 | 210.50 | 210.50 | -0.24% | 47,834 |
| Nov 24, 2025 | 212.50 | 212.50 | 211.00 | 211.00 | 211.00 | 1.44% | 5,002 |
| Nov 21, 2025 | 209.50 | 213.00 | 206.50 | 208.00 | 208.00 | -2.80% | 53,250 |
| Nov 20, 2025 | 209.50 | 215.00 | 209.50 | 214.00 | 214.00 | 3.38% | 63,508 |
| Nov 19, 2025 | 204.50 | 207.00 | 203.50 | 207.00 | 207.00 | -0.24% | 183,622 |
| Nov 18, 2025 | 210.50 | 214.00 | 206.50 | 207.50 | 207.50 | -3.26% | 174,288 |
| Nov 17, 2025 | 220.00 | 220.50 | 213.00 | 214.50 | 214.50 | -3.16% | 331,748 |
| Nov 14, 2025 | 222.00 | 225.00 | 220.50 | 221.50 | 221.50 | -1.56% | 87,633 |
| Nov 13, 2025 | 223.00 | 225.50 | 220.00 | 225.00 | 225.00 | 0.90% | 66,181 |
| Nov 12, 2025 | 222.50 | 229.00 | 222.00 | 223.00 | 223.00 | 0.45% | 154,280 |
| Nov 11, 2025 | 225.00 | 226.00 | 218.50 | 222.00 | 222.00 | -1.33% | 640,146 |
| Nov 10, 2025 | 230.50 | 230.50 | 222.00 | 225.00 | 225.00 | -2.39% | 176,602 |
| Nov 7, 2025 | 232.50 | 232.50 | 226.50 | 230.50 | 230.50 | -1.07% | 91,013 |
| Nov 6, 2025 | 232.50 | 233.00 | 230.00 | 233.00 | 233.00 | 1.75% | 50,707 |
| Nov 5, 2025 | 225.50 | 231.00 | 225.50 | 229.00 | 229.00 | 0.44% | 110,262 |
| Nov 4, 2025 | 231.50 | 231.50 | 227.00 | 228.00 | 228.00 | -2.15% | 62,460 |
| Nov 3, 2025 | 232.50 | 233.00 | 230.00 | 233.00 | 233.00 | 1.30% | 38,026 |
| Oct 31, 2025 | 227.00 | 232.00 | 227.00 | 230.00 | 230.00 | 1.77% | 74,522 |
| Oct 30, 2025 | 225.50 | 228.50 | 225.00 | 226.00 | 226.00 | -0.44% | 61,640 |
| Oct 29, 2025 | 229.00 | 231.00 | 226.50 | 227.00 | 227.00 | -1.30% | 223,226 |
| Oct 28, 2025 | 232.00 | 232.00 | 228.50 | 230.00 | 230.00 | -1.50% | 151,838 |
| Oct 27, 2025 | 236.00 | 236.00 | 232.50 | 233.50 | 233.50 | - | 78,385 |
| Oct 23, 2025 | 234.00 | 234.50 | 232.50 | 233.50 | 233.50 | -0.85% | 29,834 |
| Oct 22, 2025 | 236.50 | 236.50 | 234.50 | 235.50 | 235.50 | -0.21% | 10,032 |
| Oct 21, 2025 | 233.00 | 238.50 | 233.00 | 236.00 | 236.00 | 1.29% | 85,882 |
| Oct 20, 2025 | 232.50 | 234.00 | 230.50 | 233.00 | 233.00 | 0.65% | 79,535 |
| Oct 17, 2025 | 234.00 | 234.00 | 231.50 | 231.50 | 231.50 | -1.91% | 32,102 |
| Oct 16, 2025 | 236.00 | 238.00 | 234.00 | 236.00 | 236.00 | 0.43% | 67,262 |
| Oct 15, 2025 | 230.00 | 235.00 | 230.00 | 235.00 | 235.00 | 2.17% | 49,146 |
| Oct 14, 2025 | 236.50 | 239.50 | 230.00 | 230.00 | 230.00 | -2.75% | 151,415 |
| Oct 13, 2025 | 237.00 | 238.00 | 230.00 | 236.50 | 236.50 | -1.66% | 83,322 |
| Oct 9, 2025 | 242.00 | 242.00 | 240.00 | 240.50 | 240.50 | 0.21% | 72,607 |
| Oct 8, 2025 | 239.00 | 242.00 | 238.50 | 240.00 | 240.00 | -1.64% | 233,995 |
| Oct 7, 2025 | 243.00 | 244.00 | 241.50 | 244.00 | 244.00 | 1.04% | 68,366 |
| Oct 3, 2025 | 242.00 | 244.50 | 240.00 | 241.50 | 241.50 | -0.21% | 72,047 |
| Oct 2, 2025 | 241.00 | 243.00 | 240.00 | 242.00 | 242.00 | 0.83% | 94,594 |
| Oct 1, 2025 | 244.50 | 246.00 | 240.00 | 240.00 | 240.00 | -1.44% | 65,037 |
| Sep 30, 2025 | 238.50 | 243.50 | 238.00 | 243.50 | 243.50 | 2.31% | 88,070 |
| Sep 26, 2025 | 244.00 | 244.00 | 236.50 | 238.00 | 238.00 | -2.46% | 177,509 |
| Sep 25, 2025 | 244.00 | 246.00 | 244.00 | 244.00 | 244.00 | -0.41% | 89,140 |
| Sep 24, 2025 | 247.50 | 248.00 | 244.50 | 245.00 | 245.00 | -1.01% | 73,233 |
| Sep 23, 2025 | 251.00 | 251.00 | 247.50 | 247.50 | 247.50 | -0.80% | 87,261 |