Acer Cyber Security Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 238.00 | 242.00 | 221.00 | 223.50 | 204.80 | 397,000 |
| 2024-07-30 | 236.50 | 248.00 | 235.50 | 245.00 | 224.50 | 213,000 |
| 2024-07-29 | 254.00 | 254.00 | 233.50 | 234.00 | 214.43 | 368,000 |
| 2024-07-26 | 245.00 | 252.00 | 238.00 | 250.00 | 229.09 | 217,000 |
| 2024-07-23 | 263.00 | 265.50 | 250.00 | 251.50 | 230.46 | 420,000 |
| 2024-07-22 | 256.50 | 260.00 | 250.50 | 258.50 | 236.88 | 296,000 |
| 2024-07-19 | 265.00 | 267.00 | 251.50 | 254.50 | 233.21 | 391,000 |
| 2024-07-18 | 264.00 | 274.50 | 255.00 | 263.00 | 241.00 | 687,000 |
| 2024-07-17 | 272.00 | 280.50 | 261.50 | 264.00 | 241.92 | 979,000 |
| 2024-07-16 | 248.00 | 265.50 | 247.00 | 265.50 | 243.29 | 611,000 |
| 2024-07-15 | 244.50 | 253.00 | 237.50 | 241.50 | 221.30 | 588,000 |
| 2024-07-12 | 238.00 | 246.00 | 235.50 | 239.50 | 219.46 | 404,000 |
| 2024-07-11 | 225.50 | 243.00 | 225.50 | 238.00 | 218.09 | 657,000 |
| 2024-07-10 | 222.00 | 224.50 | 218.00 | 222.00 | 203.43 | 296,000 |
| 2024-07-09 | 215.00 | 222.50 | 210.50 | 222.00 | 203.43 | 620,000 |
| 2024-07-08 | 204.00 | 213.50 | 204.00 | 210.00 | 192.43 | 409,000 |
| 2024-07-05 | 205.00 | 207.50 | 203.50 | 204.00 | 186.93 | 210,000 |
| 2024-07-04 | 205.00 | 214.50 | 201.50 | 202.00 | 185.10 | 473,000 |
| 2024-07-03 | 199.50 | 201.00 | 194.00 | 201.00 | 184.19 | 363,000 |
| 2024-07-02 | 187.00 | 200.00 | 183.50 | 197.00 | 180.52 | 455,000 |
| 2024-07-01 | 178.00 | 189.00 | 177.50 | 185.50 | 169.98 | 345,000 |
| 2024-06-28 | 175.50 | 177.50 | 175.00 | 177.50 | 162.65 | 37,000 |
| 2024-06-27 | 175.50 | 176.50 | 175.00 | 175.50 | 160.82 | 20,000 |
| 2024-06-26 | 175.50 | 176.50 | 175.00 | 175.50 | 160.82 | 27,000 |
| 2024-06-25 | 176.00 | 178.50 | 174.50 | 175.50 | 160.82 | 38,000 |
| 2024-06-24 | 177.50 | 178.00 | 176.00 | 177.00 | 162.19 | 36,000 |
| 2024-06-21 | 178.00 | 178.50 | 176.50 | 177.50 | 162.65 | 34,000 |
| 2024-06-20 | 175.00 | 178.00 | 175.00 | 178.00 | 163.11 | 58,000 |
| 2024-06-19 | 176.00 | 176.50 | 175.00 | 176.50 | 161.74 | 28,000 |
| 2024-06-18 | 176.50 | 177.50 | 176.00 | 176.50 | 161.74 | 23,000 |
| 2024-06-17 | 176.00 | 178.00 | 175.00 | 175.50 | 160.82 | 79,000 |
| 2024-06-14 | 174.00 | 176.50 | 174.00 | 175.00 | 160.36 | 72,000 |
| 2024-06-13 | 173.50 | 175.50 | 173.50 | 173.50 | 158.99 | 36,000 |
| 2024-06-12 | 173.50 | 175.00 | 173.50 | 175.00 | 160.36 | 40,000 |
| 2024-06-11 | 174.00 | 175.00 | 173.00 | 174.00 | 159.44 | 29,000 |
| 2024-06-07 | 173.50 | 175.50 | 171.00 | 173.50 | 158.99 | 45,000 |
| 2024-06-06 | 175.00 | 175.50 | 173.50 | 173.50 | 158.99 | 63,000 |
| 2024-06-05 | 176.50 | 179.00 | 175.00 | 178.50 | 158.94 | 60,000 |
| 2024-06-04 | 176.50 | 179.00 | 175.50 | 176.00 | 156.72 | 82,000 |
| 2024-06-03 | 174.00 | 175.00 | 173.50 | 175.00 | 155.83 | 22,000 |
| 2024-05-31 | 172.50 | 174.50 | 172.50 | 173.00 | 154.05 | 17,000 |
| 2024-05-30 | 173.00 | 173.50 | 172.00 | 173.00 | 154.05 | 35,000 |
| 2024-05-29 | 175.00 | 175.00 | 174.00 | 174.00 | 154.94 | 23,000 |
| 2024-05-28 | 175.00 | 177.00 | 175.00 | 177.00 | 157.61 | 13,000 |
| 2024-05-27 | 173.00 | 174.00 | 173.00 | 174.00 | 154.94 | 15,000 |
| 2024-05-24 | 172.00 | 174.00 | 172.00 | 174.00 | 154.94 | 20,000 |
| 2024-05-23 | 175.50 | 175.50 | 172.50 | 173.50 | 154.49 | 37,000 |
| 2024-05-22 | 176.00 | 178.00 | 175.50 | 175.50 | 156.27 | 29,000 |
| 2024-05-21 | 178.00 | 183.50 | 176.50 | 176.50 | 157.16 | 172,000 |
| 2024-05-20 | 174.00 | 177.00 | 174.00 | 177.00 | 157.61 | 36,000 |
| 2024-05-17 | 172.50 | 175.50 | 172.50 | 175.50 | 156.27 | 42,000 |
| 2024-05-16 | 171.50 | 173.00 | 171.50 | 172.50 | 153.60 | 46,000 |
| 2024-05-15 | 173.50 | 174.50 | 171.00 | 171.50 | 152.71 | 75,000 |
| 2024-05-14 | 172.50 | 174.00 | 172.50 | 173.00 | 154.05 | 19,000 |
| 2024-05-13 | 173.00 | 174.00 | 171.00 | 172.50 | 153.60 | 29,000 |
| 2024-05-10 | 172.00 | 174.00 | 171.50 | 172.00 | 153.16 | 30,000 |
| 2024-05-09 | 175.00 | 175.00 | 169.00 | 171.50 | 152.71 | 309,000 |
| 2024-05-08 | 174.50 | 176.00 | 174.00 | 174.50 | 155.38 | 31,000 |
| 2024-05-07 | 175.50 | 180.00 | 174.50 | 174.50 | 155.38 | 118,000 |
| 2024-05-06 | 174.00 | 178.50 | 173.00 | 178.50 | 158.94 | 50,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 9.0000 TWD |
| 2025-07-03 | 6.0000 TWD |
| 2024-06-06 | 5.0467 TWD |
| 2023-06-01 | 4.3664 TWD |
| 2022-05-27 | 3.5899 TWD |
| 2021-08-19 | 3.2036 TWD |
| 2020-08-20 | 2.8553 TWD |
| 2019-07-15 | 2.8553 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.