Acer Cyber Security Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	212.00	216.00	198.50	199.50	173.28	1,581,000
2023-05-08	194.00	208.50	194.00	206.50	179.37	1,854,000
2023-05-05	195.00	198.50	190.00	190.50	165.47	579,000
2023-05-04	195.00	201.00	192.50	192.50	167.20	619,000
2023-05-03	197.00	199.50	190.50	190.50	165.47	440,000
2023-05-02	200.00	203.00	193.00	197.00	171.11	824,000
2023-04-28	189.50	203.50	189.50	199.00	172.85	1,100,000
2023-04-27	189.00	193.00	186.00	186.50	161.99	418,000
2023-04-26	190.00	196.50	185.00	186.00	161.56	723,000
2023-04-25	199.00	203.00	185.50	193.50	168.07	1,891,000
2023-04-24	194.50	208.50	190.00	197.00	171.11	1,860,000
2023-04-21	209.00	215.00	190.50	192.00	166.77	2,622,000
2023-04-20	230.00	237.00	201.50	207.50	180.23	2,717,000
2023-04-19	206.00	220.00	206.00	220.00	191.09	1,286,000
2023-04-18	200.00	211.50	195.50	200.00	173.72	1,551,000
2023-04-17	179.50	197.00	179.50	192.50	167.20	919,000
2023-04-14	172.00	185.50	172.00	179.50	155.91	353,000
2023-04-13	177.00	178.50	172.00	172.00	149.40	216,000
2023-04-12	182.00	182.00	176.50	179.00	155.48	166,000
2023-04-11	186.00	187.50	180.00	180.50	156.78	166,000
2023-04-10	178.50	189.50	177.00	185.50	161.12	387,000
2023-04-07	177.00	180.50	175.00	175.50	152.44	113,000
2023-04-06	176.50	178.50	175.00	175.00	152.00	122,000
2023-03-31	183.50	184.00	175.00	176.50	153.31	138,000
2023-03-30	176.00	183.50	176.00	183.50	159.39	181,000
2023-03-29	175.00	180.50	175.00	176.00	152.87	90,000
2023-03-28	181.00	181.00	172.00	176.00	152.87	227,000
2023-03-27	183.50	186.00	180.00	181.00	157.22	129,000
2023-03-24	184.00	189.00	182.50	183.50	159.39	279,000
2023-03-23	187.00	187.00	181.00	182.50	158.52	303,000
2023-03-22	186.00	192.00	184.50	188.00	163.30	250,000
2023-03-21	187.50	189.00	183.00	185.00	160.69	223,000
2023-03-20	178.00	190.00	176.50	187.50	162.86	622,000
2023-03-17	174.00	178.50	173.00	176.00	152.87	199,000
2023-03-16	175.50	176.00	169.50	172.00	149.40	193,000
2023-03-15	170.00	181.00	170.00	175.50	152.44	352,000
2023-03-14	166.50	173.00	165.00	168.50	146.36	302,000
2023-03-13	162.00	169.00	156.00	166.00	144.19	233,000
2023-03-10	165.50	165.50	159.50	164.00	142.45	281,000
2023-03-09	176.00	176.50	164.50	165.50	143.75	520,000
2023-03-08	169.00	178.00	168.00	176.50	153.31	315,000
2023-03-07	169.50	171.50	167.00	169.50	147.23	168,000
2023-03-06	170.00	170.50	164.50	169.50	147.23	382,000
2023-03-03	163.00	177.50	163.00	170.00	147.66	718,000
2023-03-02	163.00	163.00	157.00	161.50	140.28	199,000
2023-03-01	162.50	167.00	160.50	161.50	140.28	200,000
2023-02-24	164.50	170.00	159.00	166.00	144.19	225,000
2023-02-23	163.00	170.50	162.00	165.00	143.32	288,000
2023-02-22	150.50	164.00	150.00	164.00	142.45	239,000
2023-02-21	154.00	154.00	149.50	151.50	131.59	113,000
2023-02-20	153.00	153.00	149.00	153.00	132.90	145,000
2023-02-17	150.00	155.00	148.00	153.00	132.90	230,000
2023-02-16	142.50	155.50	142.50	153.00	132.90	486,000
2023-02-15	141.00	144.50	137.50	141.50	122.91	270,000
2023-02-14	146.50	149.50	142.50	144.50	125.51	179,000
2023-02-13	145.00	146.50	143.00	146.00	126.82	140,000
2023-02-10	143.50	147.00	138.00	143.50	124.64	243,000
2023-02-09	131.50	143.00	130.00	142.00	123.34	155,000
2023-02-08	126.50	136.00	126.50	132.50	115.09	243,000
2023-02-07	126.00	128.00	125.50	126.00	109.44	55,000

← NewerPage 15 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.