Acer Cyber Security Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	163.50	164.00	161.50	163.50	145.59	46,000
2023-10-31	164.00	167.00	159.00	160.00	142.47	108,000
2023-10-30	164.50	167.50	164.00	164.00	146.03	71,000
2023-10-27	167.50	167.50	163.00	163.50	145.59	65,000
2023-10-26	163.50	166.00	162.00	164.50	146.48	54,000
2023-10-25	169.00	169.50	166.00	168.00	149.59	59,000
2023-10-24	166.00	167.50	164.50	167.50	149.15	88,000
2023-10-23	166.50	166.50	164.00	165.00	146.92	40,000
2023-10-20	166.00	167.00	161.00	166.50	148.26	83,000
2023-10-19	169.00	169.00	164.00	165.50	147.37	209,000
2023-10-18	179.50	180.50	170.00	172.00	153.16	261,000
2023-10-17	173.00	180.50	172.50	177.00	157.61	399,000
2023-10-16	173.00	176.50	171.00	171.00	152.26	153,000
2023-10-13	176.50	177.00	170.50	171.50	152.71	229,000
2023-10-12	174.50	180.50	172.50	176.50	157.16	388,000
2023-10-11	174.50	177.50	168.00	171.00	152.26	440,000
2023-10-06	166.50	173.00	166.00	171.00	152.26	283,000
2023-10-05	165.00	169.50	164.00	165.00	146.92	199,000
2023-10-04	159.00	161.50	159.00	161.50	143.81	36,000
2023-10-03	162.50	163.00	160.50	160.50	142.92	34,000
2023-10-02	160.00	164.50	160.00	163.00	145.14	37,000
2023-09-28	160.50	161.50	159.00	159.50	142.02	21,000
2023-09-27	159.50	159.50	157.00	158.50	141.13	58,000
2023-09-26	162.00	162.00	160.00	160.00	142.47	40,000
2023-09-25	162.00	164.00	161.50	163.50	145.59	19,000
2023-09-22	160.00	162.50	159.00	162.00	144.25	39,000
2023-09-21	162.00	162.00	160.00	160.50	142.92	67,000
2023-09-20	163.50	164.50	163.00	163.00	145.14	23,000
2023-09-19	166.50	166.50	164.00	164.00	146.03	36,000
2023-09-18	168.50	169.00	166.00	166.00	147.81	35,000
2023-09-15	173.00	173.00	167.50	169.50	150.93	68,000
2023-09-14	166.00	172.50	165.00	171.50	152.71	172,000
2023-09-13	165.00	166.50	164.00	165.00	146.92	38,000
2023-09-12	167.00	167.00	163.00	164.50	146.48	34,000
2023-09-11	167.00	167.00	164.00	164.50	146.48	43,000
2023-09-08	169.00	169.50	166.00	168.50	150.04	81,000
2023-09-07	172.00	175.00	169.00	169.50	150.93	145,000
2023-09-06	168.50	171.50	168.50	171.00	152.26	102,000
2023-09-05	166.50	172.50	166.50	168.00	149.59	186,000
2023-09-04	167.50	173.50	166.00	166.50	148.26	311,000
2023-09-01	163.50	167.50	163.50	164.50	146.48	110,000
2023-08-31	158.50	166.50	157.00	164.00	146.03	108,000
2023-08-30	159.00	160.00	156.50	158.50	141.13	57,000
2023-08-29	155.00	156.00	154.50	155.50	138.46	20,000
2023-08-28	156.00	156.50	154.00	154.00	137.13	59,000
2023-08-25	156.00	157.50	155.50	156.00	138.91	38,000
2023-08-24	157.00	160.50	156.50	157.00	139.80	93,000
2023-08-23	157.00	158.00	156.50	157.00	139.80	38,000
2023-08-22	160.00	161.50	156.00	156.50	139.35	136,000
2023-08-21	160.00	161.00	158.50	159.50	142.02	69,000
2023-08-18	162.50	165.00	160.00	160.00	142.47	84,000
2023-08-17	156.50	165.00	153.00	162.50	144.70	229,000
2023-08-16	157.00	159.50	155.00	158.00	140.69	88,000
2023-08-15	156.00	159.50	156.00	157.50	140.24	73,000
2023-08-14	161.50	161.50	154.00	155.50	138.46	210,000
2023-08-11	161.50	163.50	161.00	161.50	143.81	97,000
2023-08-10	163.00	164.00	161.00	161.50	143.81	94,000
2023-08-09	165.00	165.50	162.50	164.00	146.03	121,000
2023-08-08	169.50	169.50	165.00	165.50	147.37	143,000
2023-08-07	167.00	169.00	164.50	169.00	150.48	150,000

← NewerPage 13 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.