Acer Cyber Security Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	126.00	128.00	125.50	126.00	109.44	55,000
2023-02-06	129.00	130.00	124.00	126.00	109.44	260,000
2023-02-03	121.00	133.00	121.00	133.00	115.52	407,000
2023-02-02	116.50	121.00	116.50	121.00	105.10	72,000
2023-02-01	117.00	117.00	115.50	116.00	100.76	25,000
2023-01-31	117.50	117.50	117.50	117.50	102.06	6,000
2023-01-30	118.50	119.50	117.00	117.00	101.63	28,000
2023-01-17	119.00	119.00	117.00	117.00	101.63	20,000
2023-01-16	118.50	119.00	118.50	118.50	102.93	19,000
2023-01-13	118.00	118.50	117.50	117.50	102.06	20,000
2023-01-12	118.00	118.50	116.50	118.50	102.93	12,000
2023-01-11	116.50	118.00	116.50	117.50	102.06	18,000
2023-01-10	118.50	118.50	116.50	116.50	101.19	18,000
2023-01-09	120.50	121.50	117.00	118.50	102.93	63,000
2023-01-06	122.00	122.50	119.50	119.50	103.80	99,000
2023-01-05	117.50	117.50	117.00	117.50	102.06	18,000
2023-01-04	115.00	118.00	115.00	116.50	101.19	36,000
2023-01-03	112.50	114.50	112.50	114.50	99.454	6,000
2022-12-30	114.50	114.50	113.50	113.50	98.586	5,000
2022-12-29	112.00	114.50	110.50	113.50	98.586	13,000
2022-12-28	115.00	115.00	113.00	113.50	98.586	15,000
2022-12-27	115.50	115.50	115.00	115.00	99.889	7,000
2022-12-26	113.50	116.50	113.50	115.50	100.32	30,000
2022-12-23	111.50	112.00	111.50	112.00	97.283	4,000
2022-12-22	112.00	112.00	110.50	112.00	97.283	26,000
2022-12-21	113.00	113.00	110.00	113.00	98.151	17,000
2022-12-20	114.00	114.00	110.00	110.00	95.546	21,000
2022-12-19	112.00	113.50	111.50	113.50	98.586	15,000
2022-12-16	113.50	115.50	113.50	113.50	98.586	17,000
2022-12-15	117.50	117.50	116.50	117.00	101.63	10,000
2022-12-14	118.00	118.50	117.00	117.50	102.06	17,000
2022-12-13	119.00	119.00	117.50	117.50	102.06	17,000
2022-12-12	118.50	118.50	117.50	118.00	102.49	26,000
2022-12-09	118.50	119.00	118.00	118.00	102.49	24,000
2022-12-08	116.50	118.50	115.50	117.50	102.06	42,000
2022-12-07	117.00	118.50	116.00	116.00	100.76	43,000
2022-12-06	120.00	120.00	116.50	116.50	101.19	39,000
2022-12-05	116.50	117.00	116.50	116.50	101.19	17,000
2022-12-02	116.00	117.00	115.50	116.00	100.76	22,000
2022-12-01	117.00	117.00	114.50	115.50	100.32	31,000
2022-11-30	118.00	119.00	114.00	119.00	103.36	42,000
2022-11-29	114.00	117.00	113.50	117.00	101.63	46,000
2022-11-28	112.00	113.50	112.00	113.50	98.586	19,000
2022-11-25	112.00	113.00	111.50	111.50	96.848	28,000
2022-11-24	112.00	112.00	110.50	111.00	96.414	16,000
2022-11-23	112.00	112.00	109.50	111.00	96.414	24,000
2022-11-22	110.50	111.00	110.50	111.00	96.414	14,000
2022-11-21	109.50	112.50	109.50	110.00	95.546	16,000
2022-11-18	109.50	111.00	109.00	109.00	94.677	25,000
2022-11-17	107.00	109.00	107.00	109.00	94.677	18,000
2022-11-16	107.00	109.00	107.00	107.50	93.374	14,000
2022-11-15	106.00	107.50	106.00	107.50	93.374	11,000
2022-11-14	108.00	108.00	106.00	107.00	92.940	23,000
2022-11-11	107.50	107.50	105.50	107.00	92.940	30,000
2022-11-10	105.50	107.00	105.50	106.00	92.071	15,000
2022-11-09	106.00	108.00	106.00	108.00	93.808	24,000
2022-11-08	108.00	109.00	106.00	106.00	92.071	26,000
2022-11-07	109.00	110.50	107.00	107.50	93.374	36,000
2022-11-04	109.00	112.50	107.50	112.00	97.283	42,000
2022-11-03	103.50	112.50	103.50	112.50	97.717	68,000

← NewerPage 16 of 21 · 1,220 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.