Acer Cyber Security Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	189.00	190.50	183.50	183.50	163.40	119,000
2024-01-24	187.00	191.00	187.00	189.00	168.29	46,000
2024-01-23	188.00	188.50	186.50	187.00	166.51	34,000
2024-01-22	185.00	188.00	185.00	187.50	166.96	35,000
2024-01-19	185.50	185.50	184.50	185.00	164.73	36,000
2024-01-18	186.00	187.50	183.50	184.00	163.84	98,000
2024-01-17	193.00	198.50	183.50	183.50	163.40	326,000
2024-01-16	190.50	193.00	189.50	189.50	168.74	75,000
2024-01-15	190.00	194.00	189.50	192.50	171.41	76,088
2024-01-12	191.00	192.50	189.50	191.50	170.52	72,000
2024-01-11	192.00	194.00	191.00	192.00	170.96	48,000
2024-01-10	191.50	191.50	189.00	190.00	169.18	87,000
2024-01-09	194.50	197.00	188.50	190.00	169.18	115,000
2024-01-08	198.00	201.00	193.00	194.00	172.75	170,000
2024-01-05	200.50	209.50	197.00	197.50	175.86	652,000
2024-01-04	199.00	199.00	193.00	194.50	173.19	104,000
2024-01-03	197.00	201.50	196.50	197.50	175.86	140,000
2024-01-02	194.50	204.00	194.00	198.00	176.31	386,000
2023-12-29	191.50	193.00	189.50	192.50	171.41	120,000
2023-12-28	195.00	196.00	191.50	193.00	171.85	188,000
2023-12-27	190.50	193.50	190.50	192.50	171.41	91,000
2023-12-26	188.50	192.00	188.50	192.00	170.96	86,000
2023-12-25	192.00	192.00	188.00	188.50	167.85	64,000
2023-12-22	190.00	192.00	189.00	190.00	169.18	68,000
2023-12-21	191.00	191.00	189.00	190.50	169.63	54,000
2023-12-20	189.50	192.00	189.50	191.50	170.52	46,000
2023-12-19	186.50	190.50	185.50	189.50	168.74	159,000
2023-12-18	191.00	191.00	185.00	188.50	167.85	135,000
2023-12-15	189.00	192.50	187.50	188.50	167.85	64,000
2023-12-14	187.00	191.00	187.00	189.00	168.29	128,000
2023-12-13	190.50	196.00	188.00	188.50	167.85	384,000
2023-12-12	186.00	196.50	183.50	192.00	170.96	831,000
2023-12-11	180.50	184.00	177.50	183.00	162.95	168,000
2023-12-08	183.00	188.50	180.00	180.50	160.72	337,000
2023-12-07	182.50	184.50	180.00	183.00	162.95	177,000
2023-12-06	181.00	188.00	181.00	182.50	162.51	522,000
2023-12-05	178.50	179.50	176.00	177.00	157.61	136,000
2023-12-04	178.00	188.00	178.00	178.50	158.94	629,000
2023-12-01	173.50	177.00	173.00	176.50	157.16	65,000
2023-11-30	176.50	177.00	174.00	174.50	155.38	40,000
2023-11-29	171.00	176.00	171.00	175.50	156.27	60,000
2023-11-28	171.00	172.00	170.00	171.00	152.26	50,000
2023-11-27	173.00	174.50	170.50	170.50	151.82	50,000
2023-11-24	174.00	178.00	171.50	173.00	154.05	65,000
2023-11-23	179.00	181.00	174.50	174.50	155.38	197,000
2023-11-22	171.00	179.00	171.00	176.50	157.16	321,000
2023-11-21	168.00	169.50	168.00	169.50	150.93	60,000
2023-11-20	165.50	169.00	165.00	168.00	149.59	51,000
2023-11-17	165.50	168.00	165.50	168.00	149.59	21,000
2023-11-16	164.50	168.00	164.00	165.50	147.37	58,000
2023-11-15	166.00	167.00	163.50	164.00	146.03	45,000
2023-11-14	161.00	165.00	161.00	165.00	146.92	41,000
2023-11-13	161.00	162.00	160.50	161.50	143.81	59,000
2023-11-10	162.50	164.00	161.00	161.00	143.36	64,000
2023-11-09	164.00	164.00	162.00	162.50	144.70	50,000
2023-11-08	166.00	166.50	163.50	164.00	146.03	65,000
2023-11-07	167.00	169.50	166.00	166.00	147.81	86,000
2023-11-06	166.00	167.50	166.00	167.00	148.70	74,000
2023-11-03	166.00	166.50	165.00	165.00	146.92	40,000
2023-11-02	165.50	167.00	165.50	166.00	147.81	56,000

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.