Acer Cyber Security Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	106.92	110.35	106.92	106.92	89.706	26,506
2022-05-12	111.82	111.82	104.96	110.35	92.586	54,032
2022-05-11	113.78	114.76	112.31	112.80	94.644	9,175
2022-05-10	114.27	114.76	114.27	114.76	96.290	6,116
2022-05-09	117.71	117.71	114.76	114.76	96.290	6,116
2022-05-06	114.27	115.25	113.78	114.27	95.878	13,253
2022-05-05	117.22	117.22	115.25	116.24	97.524	5,097
2022-05-04	114.27	116.73	114.27	116.73	97.936	9,175
2022-05-03	114.27	115.25	114.27	115.25	96.701	3,058
2022-04-29	116.24	116.24	115.74	115.74	97.113	4,077
2022-04-28	116.73	116.73	115.74	115.74	97.113	7,136
2022-04-27	114.76	118.20	114.76	114.76	96.290	6,116
2022-04-26	116.73	116.73	115.25	115.25	96.701	12,233
2022-04-25	115.74	117.22	115.74	117.22	98.347	2,038
2022-04-22	116.24	117.71	115.25	117.71	98.759	13,253
2022-04-21	117.71	117.71	117.22	117.22	98.347	2,038
2022-04-20	117.71	117.71	117.22	117.71	98.759	9,175
2022-04-19	120.16	120.16	117.71	117.71	98.759	8,155
2022-04-18	119.18	120.65	119.18	119.67	100.40	12,233
2022-04-15	118.20	120.16	117.22	120.16	100.82	12,233
2022-04-14	120.65	120.65	118.69	120.16	100.82	11,214
2022-04-13	119.18	121.14	119.18	121.14	101.64	18,350
2022-04-12	119.18	119.18	117.22	118.69	99.582	13,253
2022-04-11	117.71	117.71	115.74	116.73	97.936	17,331
2022-04-08	119.18	119.67	116.73	117.22	98.347	34,662
2022-04-07	114.27	114.27	113.78	113.78	95.467	8,155
2022-04-06	115.74	115.74	114.76	114.76	96.290	3,058
2022-04-01	117.22	117.22	114.27	114.27	95.878	6,116
2022-03-31	114.76	114.76	113.78	113.78	95.467	9,175
2022-03-30	115.25	115.25	113.78	114.76	96.290	12,233
2022-03-29	115.25	115.25	114.76	114.76	96.290	4,077
2022-03-28	115.25	115.25	113.78	114.76	96.290	9,175
2022-03-25	115.25	115.74	115.25	115.25	96.701	5,097
2022-03-24	116.73	116.73	114.76	114.76	96.290	3,058
2022-03-23	115.74	116.73	114.76	114.76	96.290	16,311
2022-03-22	117.22	117.22	115.74	116.73	97.936	11,214
2022-03-21	118.20	118.20	115.74	115.74	97.113	7,136
2022-03-18	117.71	117.71	117.22	117.22	98.347	4,077
2022-03-17	118.69	118.69	118.20	118.20	99.170	3,058
2022-03-16	118.20	118.69	115.74	118.20	99.170	10,194
2022-03-15	119.67	119.67	114.27	117.71	98.759	6,116
2022-03-14	120.16	120.16	112.80	117.22	98.347	14,272
2022-03-11	118.69	119.18	118.69	119.18	99.993	2,038
2022-03-10	116.73	119.67	116.73	117.71	98.759	3,058
2022-03-09	118.69	118.69	116.24	116.73	97.936	6,116
2022-03-08	119.67	119.67	115.25	115.74	97.113	20,389
2022-03-07	118.20	120.65	116.24	119.67	100.40	36,701
2022-03-04	117.71	121.14	117.71	118.69	99.582	21,409
2022-03-03	120.16	120.16	117.22	117.71	98.759	17,331
2022-03-02	118.69	118.69	117.22	117.71	98.759	13,253
2022-03-01	120.16	120.16	119.18	119.18	99.993	23,448
2022-02-25	117.22	120.16	117.22	118.69	99.582	11,214
2022-02-24	117.71	119.18	117.22	117.71	98.759	14,272
2022-02-23	121.63	121.63	119.67	120.65	101.23	10,194
2022-02-22	118.69	120.16	118.20	119.67	100.40	20,389
2022-02-21	120.65	122.12	120.65	122.12	102.46	5,097
2022-02-18	121.63	121.63	120.16	121.63	102.05	3,058
2022-02-17	122.61	122.61	121.14	122.12	102.46	4,077
2022-02-16	121.14	121.63	121.14	121.63	102.05	8,155
2022-02-15	122.61	122.61	121.14	121.14	101.64	10,194

← NewerPage 19 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.