Acer Cyber Security Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	170.00	171.50	165.00	168.50	150.04	189,000
2023-08-02	176.50	178.50	169.50	170.00	151.37	307,000
2023-08-01	180.00	183.00	176.00	176.50	157.16	277,000
2023-07-31	192.00	192.00	176.00	178.00	158.50	765,000
2023-07-28	194.00	200.50	188.00	188.00	167.40	875,000
2023-07-27	191.00	207.00	188.00	196.50	174.97	1,923,000
2023-07-26	196.00	197.50	186.50	188.50	167.85	515,000
2023-07-25	190.00	197.50	183.50	193.00	171.85	1,028,000
2023-07-24	189.50	190.00	180.50	186.00	165.62	644,000
2023-07-21	193.50	201.50	186.00	186.00	165.62	1,312,000
2023-07-20	185.50	199.00	185.50	195.00	173.64	1,159,000
2023-07-19	181.00	191.50	180.00	184.50	164.29	602,000
2023-07-18	184.50	186.50	175.50	180.00	160.28	290,000
2023-07-17	183.00	187.50	179.50	183.00	162.95	245,000
2023-07-14	186.00	188.50	183.00	183.00	162.95	208,000
2023-07-13	183.00	189.00	181.50	185.50	165.18	345,000
2023-07-12	190.00	190.00	181.00	181.50	161.61	233,000
2023-07-11	190.50	191.50	186.50	187.00	166.51	348,000
2023-07-10	185.00	194.50	182.00	187.00	166.51	1,187,000
2023-07-07	176.50	188.00	175.50	181.50	161.61	807,000
2023-07-06	179.00	181.50	174.00	175.50	156.27	402,000
2023-07-05	172.50	174.50	171.00	172.50	153.60	120,000
2023-07-04	173.00	174.50	170.00	173.00	154.05	101,000
2023-07-03	168.50	173.00	168.50	173.00	154.05	113,000
2023-06-30	172.00	172.00	168.00	168.50	150.04	106,000
2023-06-29	162.50	168.50	162.00	168.50	150.04	99,000
2023-06-28	163.00	164.00	162.00	163.00	145.14	54,000
2023-06-27	162.00	166.00	160.00	163.50	145.59	112,000
2023-06-26	166.00	166.00	163.00	163.00	145.14	76,000
2023-06-21	167.50	167.50	164.50	166.50	148.26	47,000
2023-06-20	169.50	169.50	165.50	167.00	148.70	123,000
2023-06-19	166.00	174.00	166.00	169.50	150.93	369,000
2023-06-16	169.00	169.00	163.00	163.50	145.59	148,000
2023-06-15	166.00	168.50	162.00	166.50	148.26	102,000
2023-06-14	163.00	168.00	163.00	166.00	147.81	105,000
2023-06-13	165.50	165.50	163.00	163.00	145.14	112,000
2023-06-12	167.00	169.50	164.50	165.00	146.92	162,000
2023-06-09	164.00	165.50	160.50	164.00	146.03	317,000
2023-06-08	168.50	168.50	162.00	164.00	146.03	339,000
2023-06-07	171.50	173.00	168.50	168.50	150.04	210,000
2023-06-06	177.00	177.00	171.50	171.50	152.71	147,000
2023-06-05	175.00	178.00	175.00	175.00	155.83	99,000
2023-06-02	176.00	182.00	175.00	175.00	155.83	342,000
2023-06-01	174.00	177.50	173.00	175.00	155.83	266,000
2023-05-31	181.50	181.50	176.50	178.00	154.61	321,000
2023-05-30	185.00	185.00	180.00	180.50	156.78	256,000
2023-05-29	186.00	187.00	183.00	185.00	160.69	191,000
2023-05-26	187.50	192.00	182.00	182.00	158.08	345,000
2023-05-25	188.50	191.00	184.50	184.50	160.26	316,000
2023-05-24	189.50	189.50	184.50	187.50	162.86	179,000
2023-05-23	186.50	191.00	183.00	189.50	164.60	272,000
2023-05-22	186.50	186.50	183.50	184.50	160.26	131,000
2023-05-19	193.50	193.50	183.00	184.00	159.82	300,000
2023-05-18	187.50	197.00	187.50	189.50	164.60	751,000
2023-05-17	184.00	187.50	184.00	185.00	160.69	282,000
2023-05-16	184.50	189.00	183.00	183.00	158.95	149,000
2023-05-15	191.50	191.50	180.50	183.50	159.39	300,000
2023-05-12	188.50	192.50	183.00	189.00	164.16	295,000
2023-05-11	195.00	196.50	186.00	187.00	162.43	617,000
2023-05-10	200.50	202.00	196.50	197.50	171.55	452,000

← NewerPage 14 of 21 · 1,219 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.