Acer Cyber Security Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	105.00	105.00	103.50	104.50	90.768	20,000
2022-11-01	101.50	103.50	101.50	103.50	89.900	17,000
2022-10-31	101.50	103.00	101.50	103.00	89.465	12,000
2022-10-28	102.00	103.00	100.00	103.00	89.465	17,000
2022-10-27	103.50	104.00	101.50	104.00	90.334	43,000
2022-10-26	103.00	103.50	101.50	102.50	89.031	15,000
2022-10-25	104.00	104.00	101.00	102.50	89.031	9,000
2022-10-24	103.50	104.50	103.00	103.00	89.465	7,000
2022-10-21	105.00	105.00	102.50	102.50	89.031	7,000
2022-10-20	104.50	105.00	102.00	104.00	90.334	14,000
2022-10-19	106.50	106.50	103.00	103.00	89.465	13,000
2022-10-18	106.50	107.50	105.50	105.50	91.637	19,000
2022-10-17	103.00	104.50	100.50	104.50	90.768	12,000
2022-10-14	104.50	104.50	103.50	104.00	90.334	17,000
2022-10-13	102.50	104.00	100.50	101.00	87.728	30,000
2022-10-12	103.50	107.00	103.00	105.00	91.203	17,000
2022-10-11	108.00	109.00	104.00	106.00	92.071	29,000
2022-10-07	113.00	114.00	111.50	111.50	96.848	43,000
2022-10-06	112.00	118.00	111.50	115.00	99.889	101,000
2022-10-05	109.00	109.00	108.00	109.00	94.677	17,000
2022-10-04	108.00	109.50	107.00	107.50	93.374	26,000
2022-10-03	106.50	107.50	105.50	107.00	92.940	20,000
2022-09-30	101.00	107.00	99.500	106.50	92.505	50,000
2022-09-29	102.00	104.00	100.00	101.50	88.163	44,000
2022-09-28	108.00	108.00	100.50	100.50	87.294	60,000
2022-09-27	106.50	107.50	105.00	107.00	92.940	24,000
2022-09-26	111.00	111.00	107.50	108.00	93.808	41,000
2022-09-23	115.50	115.50	113.00	113.00	98.151	43,000
2022-09-22	115.50	117.00	113.50	116.00	100.76	43,000
2022-09-21	119.00	119.00	117.00	117.00	101.63	23,000
2022-09-20	116.00	119.00	116.00	118.00	102.49	48,000
2022-09-19	115.50	117.00	115.00	115.50	100.32	33,000
2022-09-16	119.50	119.50	116.00	116.50	101.19	42,000
2022-09-15	118.00	120.50	116.50	119.00	103.36	44,000
2022-09-14	114.50	117.50	114.50	117.00	101.63	32,000
2022-09-13	119.00	120.50	116.00	117.00	101.63	50,000
2022-09-12	118.00	118.50	117.00	117.50	102.06	22,000
2022-09-08	116.50	116.50	113.50	116.00	100.76	34,000
2022-09-07	114.50	114.50	113.50	114.00	99.020	16,000
2022-09-06	117.00	117.00	113.50	114.50	99.454	86,000
2022-09-05	117.50	118.00	113.50	113.50	98.586	66,000
2022-09-02	118.50	118.50	117.00	117.50	102.06	39,000
2022-09-01	120.50	120.50	118.00	118.50	102.93	56,000
2022-08-31	123.00	123.50	120.00	121.50	105.53	65,000
2022-08-30	117.50	124.00	116.50	122.00	105.97	78,000
2022-08-29	120.00	120.00	117.50	117.50	102.06	74,000
2022-08-26	120.00	121.50	120.00	120.50	104.67	56,000
2022-08-25	122.50	124.50	120.00	120.00	104.23	74,000
2022-08-24	121.50	124.00	121.00	122.50	106.40	69,000
2022-08-23	121.50	124.00	120.00	122.00	105.97	78,000
2022-08-22	126.00	128.00	121.50	124.50	108.14	56,000
2022-08-19	131.00	131.00	126.00	126.00	109.44	157,000
2022-08-18	131.50	137.00	129.00	131.00	113.79	220,000
2022-08-17	131.00	135.00	128.00	131.50	114.22	181,000
2022-08-16	131.00	137.00	128.00	134.00	116.39	573,000
2022-08-15	116.00	125.00	115.00	125.00	108.57	211,000
2022-08-12	115.50	118.00	114.00	114.00	99.020	114,000
2022-08-11	120.00	120.50	113.00	118.50	102.93	265,000
2022-08-10	132.00	132.00	118.50	120.50	104.67	379,000
2022-08-09	123.00	127.00	119.50	127.00	110.31	308,000

← NewerPage 17 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.