Acer Cyber Security Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 175.50 | 176.50 | 173.50 | 174.00 | 154.94 | 48,000 |
| 2024-05-02 | 170.50 | 176.50 | 170.00 | 175.00 | 155.83 | 92,000 |
| 2024-04-30 | 170.00 | 172.00 | 170.00 | 170.50 | 151.82 | 58,000 |
| 2024-04-29 | 168.00 | 168.50 | 167.00 | 168.50 | 150.04 | 53,000 |
| 2024-04-26 | 168.00 | 168.00 | 166.50 | 166.50 | 148.26 | 69,000 |
| 2024-04-25 | 168.50 | 168.50 | 167.00 | 167.00 | 148.70 | 61,000 |
| 2024-04-24 | 170.00 | 171.00 | 167.50 | 168.50 | 150.04 | 112,000 |
| 2024-04-23 | 169.00 | 170.00 | 168.00 | 168.50 | 150.04 | 43,000 |
| 2024-04-22 | 167.50 | 171.00 | 167.50 | 169.00 | 150.48 | 37,000 |
| 2024-04-19 | 172.50 | 172.50 | 167.00 | 169.50 | 150.93 | 67,000 |
| 2024-04-18 | 173.50 | 173.50 | 172.50 | 172.50 | 153.60 | 16,000 |
| 2024-04-17 | 172.00 | 174.00 | 171.00 | 172.50 | 153.60 | 26,000 |
| 2024-04-16 | 174.50 | 174.50 | 170.50 | 171.00 | 152.26 | 72,000 |
| 2024-04-15 | 179.00 | 179.00 | 175.50 | 175.50 | 156.27 | 58,000 |
| 2024-04-12 | 179.00 | 180.50 | 179.00 | 179.00 | 159.39 | 19,000 |
| 2024-04-11 | 181.50 | 181.50 | 179.00 | 179.00 | 159.39 | 31,000 |
| 2024-04-10 | 179.00 | 181.50 | 179.00 | 180.50 | 160.72 | 54,000 |
| 2024-04-09 | 179.50 | 181.50 | 178.00 | 179.00 | 159.39 | 51,000 |
| 2024-04-08 | 183.00 | 183.00 | 179.00 | 179.00 | 159.39 | 105,000 |
| 2024-04-03 | 175.50 | 176.00 | 174.50 | 176.00 | 156.72 | 29,000 |
| 2024-04-02 | 175.50 | 177.50 | 175.00 | 176.00 | 156.72 | 37,000 |
| 2024-04-01 | 175.00 | 179.00 | 175.00 | 177.00 | 157.61 | 45,000 |
| 2024-03-29 | 174.50 | 176.00 | 174.50 | 176.00 | 156.72 | 20,000 |
| 2024-03-28 | 175.00 | 176.00 | 174.00 | 175.00 | 155.83 | 26,000 |
| 2024-03-27 | 176.00 | 176.00 | 173.50 | 174.50 | 155.38 | 68,000 |
| 2024-03-26 | 179.00 | 179.00 | 174.00 | 174.00 | 154.94 | 85,000 |
| 2024-03-25 | 177.00 | 179.50 | 176.00 | 177.50 | 158.05 | 58,000 |
| 2024-03-22 | 177.00 | 178.50 | 176.50 | 177.50 | 158.05 | 49,000 |
| 2024-03-21 | 179.50 | 181.00 | 177.00 | 178.50 | 158.94 | 86,000 |
| 2024-03-20 | 181.00 | 181.50 | 179.00 | 180.00 | 160.28 | 103,000 |
| 2024-03-19 | 183.50 | 183.50 | 181.50 | 182.00 | 162.06 | 25,000 |
| 2024-03-18 | 183.50 | 183.50 | 181.00 | 181.50 | 161.61 | 68,000 |
| 2024-03-15 | 184.50 | 186.50 | 182.50 | 182.50 | 162.51 | 43,000 |
| 2024-03-14 | 182.50 | 184.00 | 182.00 | 183.00 | 162.95 | 48,000 |
| 2024-03-13 | 184.00 | 184.00 | 181.00 | 182.50 | 162.51 | 44,000 |
| 2024-03-12 | 181.50 | 184.00 | 181.00 | 183.50 | 163.40 | 33,000 |
| 2024-03-11 | 180.50 | 183.50 | 180.00 | 181.00 | 161.17 | 30,000 |
| 2024-03-08 | 186.50 | 186.50 | 180.00 | 180.50 | 160.72 | 108,000 |
| 2024-03-07 | 188.50 | 188.50 | 184.50 | 184.50 | 164.29 | 67,000 |
| 2024-03-06 | 185.00 | 189.00 | 184.00 | 187.50 | 166.96 | 126,000 |
| 2024-03-05 | 182.50 | 183.50 | 181.00 | 183.00 | 162.95 | 45,000 |
| 2024-03-04 | 185.00 | 185.00 | 180.50 | 180.50 | 160.72 | 92,000 |
| 2024-03-01 | 185.00 | 185.50 | 183.50 | 183.50 | 163.40 | 80,000 |
| 2024-02-29 | 185.50 | 187.50 | 185.00 | 185.50 | 165.18 | 69,000 |
| 2024-02-27 | 192.50 | 192.50 | 184.50 | 185.00 | 164.73 | 69,000 |
| 2024-02-26 | 187.50 | 188.00 | 185.00 | 187.50 | 166.96 | 61,000 |
| 2024-02-23 | 189.00 | 190.00 | 186.00 | 186.50 | 166.07 | 58,000 |
| 2024-02-22 | 188.00 | 193.00 | 188.00 | 189.00 | 168.29 | 87,000 |
| 2024-02-21 | 192.00 | 192.00 | 187.00 | 189.00 | 168.29 | 103,000 |
| 2024-02-20 | 185.50 | 197.00 | 185.50 | 191.50 | 170.52 | 297,000 |
| 2024-02-19 | 183.00 | 186.00 | 182.50 | 185.00 | 164.73 | 61,000 |
| 2024-02-16 | 181.00 | 184.50 | 180.00 | 183.00 | 162.95 | 39,000 |
| 2024-02-15 | 180.50 | 182.00 | 179.00 | 181.00 | 161.17 | 66,000 |
| 2024-02-05 | 183.00 | 183.00 | 179.00 | 180.00 | 160.28 | 88,000 |
| 2024-02-02 | 182.50 | 183.50 | 182.50 | 183.00 | 162.95 | 26,000 |
| 2024-02-01 | 182.50 | 182.50 | 181.50 | 182.50 | 162.51 | 38,000 |
| 2024-01-31 | 186.50 | 186.50 | 184.00 | 184.00 | 163.84 | 34,000 |
| 2024-01-30 | 183.00 | 186.50 | 181.50 | 186.00 | 165.62 | 74,000 |
| 2024-01-29 | 181.00 | 184.50 | 181.00 | 182.50 | 162.51 | 24,000 |
| 2024-01-26 | 183.50 | 184.00 | 179.50 | 181.50 | 161.61 | 109,000 |
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.