Acer Cyber Security Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	107.00	115.50	107.00	115.50	100.32	263,000
2022-08-05	105.00	108.00	104.50	105.00	91.203	176,000
2022-08-04	101.00	103.00	100.50	102.50	89.031	81,000
2022-08-03	97.500	100.00	96.200	98.700	85.730	37,000
2022-08-02	97.800	99.900	97.600	97.600	84.775	31,000
2022-08-01	101.50	101.50	99.400	100.00	86.860	28,000
2022-07-29	97.000	105.50	97.000	102.00	88.597	147,000
2022-07-28	96.200	96.900	96.200	96.200	83.559	8,000
2022-07-27	96.500	96.600	96.100	96.200	83.559	13,000
2022-07-26	96.500	96.500	96.000	96.500	83.820	4,000
2022-07-25	96.500	96.900	96.000	96.800	84.080	56,000
2022-07-22	96.000	96.000	95.500	95.600	83.038	10,000
2022-07-21	96.100	96.100	95.900	96.100	83.472	11,000
2022-07-20	96.200	96.200	95.900	96.100	83.472	19,000
2022-07-19	96.200	96.200	96.200	96.200	83.559	0
2022-07-18	96.300	96.400	95.700	96.200	83.559	11,000
2022-07-15	95.500	95.800	95.200	95.800	83.212	9,000
2022-07-14	94.700	96.300	94.700	96.300	83.646	20,000
2022-07-13	96.300	96.300	95.500	95.500	82.951	7,000
2022-07-12	96.200	96.200	96.200	96.200	83.559	1,000
2022-07-11	96.000	96.300	95.900	96.300	83.646	6,000
2022-07-08	96.500	96.600	96.000	96.200	83.559	11,000
2022-07-07	96.400	96.400	94.500	96.400	83.733	11,000
2022-07-06	95.800	95.800	94.500	95.500	82.951	28,000
2022-07-05	95.800	96.000	93.700	95.000	82.517	12,000
2022-07-04	92.300	94.900	92.000	93.000	80.779	17,000
2022-07-01	95.200	95.400	93.400	95.000	82.517	26,000
2022-06-30	96.200	96.200	95.200	95.200	82.690	13,000
2022-06-29	96.000	96.200	95.400	96.000	83.385	35,000
2022-06-28	96.700	96.800	95.900	96.000	83.385	73,000
2022-06-27	96.600	97.300	96.200	97.100	84.341	169,000
2022-06-24	100.00	100.00	98.400	98.500	85.557	7,000
2022-06-23	99.000	100.00	98.200	98.200	85.296	4,000
2022-06-22	100.00	100.00	99.000	99.000	85.991	3,000
2022-06-21	101.00	101.00	100.50	101.00	87.728	5,000
2022-06-20	100.00	101.00	98.000	100.00	86.860	32,000
2022-06-17	101.00	101.00	100.00	100.00	86.860	11,000
2022-06-16	102.50	103.00	101.50	101.50	88.163	46,000
2022-06-15	103.00	103.50	102.50	102.50	89.031	14,000
2022-06-14	103.00	103.50	102.00	103.00	89.465	21,000
2022-06-13	103.50	105.00	103.50	103.50	89.900	20,000
2022-06-10	104.50	105.00	104.50	104.50	90.768	30,000
2022-06-09	105.50	106.00	104.00	104.50	90.768	31,000
2022-06-08	106.50	106.50	105.50	106.00	92.071	35,000
2022-06-07	106.00	106.50	104.50	106.50	92.505	33,000
2022-06-06	106.50	107.00	104.00	106.00	92.071	10,000
2022-06-02	105.00	106.00	105.00	105.50	91.637	8,000
2022-06-01	104.00	105.00	104.00	104.50	90.768	9,000
2022-05-31	104.50	105.50	104.50	105.50	91.637	12,000
2022-05-30	103.50	105.00	103.50	105.00	91.203	29,000
2022-05-27	103.50	104.00	103.00	104.00	90.334	41,000
2022-05-26	105.94	106.43	105.45	105.45	88.471	69,324
2022-05-25	105.94	105.94	104.96	105.45	88.471	12,233
2022-05-24	104.46	105.94	104.46	104.96	88.060	20,389
2022-05-23	107.90	109.37	104.46	106.43	89.294	28,545
2022-05-20	105.94	109.86	105.94	106.92	89.706	9,175
2022-05-19	103.97	106.43	103.97	106.43	89.294	7,136
2022-05-18	106.43	106.92	105.94	106.43	89.294	33,642
2022-05-17	105.45	107.41	105.45	106.43	89.294	18,350
2022-05-16	107.41	107.90	106.43	106.43	89.294	11,214

← NewerPage 18 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.