Acer Cyber Security Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	163.00	165.00	162.50	165.00	165.00	45,001
2026-07-20	160.50	163.00	157.50	162.50	162.50	82,027
2026-07-17	163.00	166.00	159.00	159.50	159.50	119,106
2026-07-16	163.00	164.50	163.00	164.00	164.00	36,110
2026-07-15	164.50	165.00	163.00	163.50	163.50	49,001
2026-07-14	165.00	165.00	160.00	162.50	162.50	95,000
2026-07-13	166.50	166.50	163.50	165.00	165.00	78,000
2026-07-10	166.50	166.50	166.50	166.50	166.50	0
2026-07-09	166.50	168.00	166.50	166.50	166.50	50,001
2026-07-08	166.00	167.00	165.00	166.50	166.50	30,040
2026-07-07	167.50	168.50	165.50	166.00	166.00	91,088
2026-07-06	168.50	169.00	166.00	166.50	166.50	87,010
2026-07-03	164.50	169.00	164.00	168.50	168.50	118,101
2026-07-02	163.00	165.50	161.50	164.00	164.00	80,525
2026-07-01	165.00	165.00	160.50	161.00	161.00	75,127
2026-06-30	162.00	163.00	160.50	162.00	162.00	56,442
2026-06-29	161.50	162.50	160.50	160.50	160.50	77,001
2026-06-26	166.00	166.00	162.00	162.00	162.00	97,000
2026-06-25	166.00	167.00	165.00	166.00	166.00	123,020
2026-06-24	176.00	176.00	173.50	173.50	164.50	186,287
2026-06-23	180.00	180.00	175.50	176.00	166.87	175,007
2026-06-22	181.50	182.00	178.50	179.50	170.19	184,205
2026-06-18	178.00	179.50	177.50	179.00	169.71	88,010
2026-06-17	176.50	178.50	174.00	178.00	168.77	92,096
2026-06-16	181.00	181.50	177.00	177.50	168.29	206,000
2026-06-15	183.50	183.50	178.50	180.00	170.66	626,117
2026-06-12	179.00	184.00	175.50	175.50	166.40	266,059
2026-06-11	172.50	185.00	172.50	177.00	167.82	452,070
2026-06-10	172.50	173.50	170.00	172.00	163.08	215,578
2026-06-09	177.00	177.00	172.00	174.00	164.97	146,627
2026-06-08	170.50	176.00	170.00	174.00	164.97	161,410
2026-06-05	185.00	185.50	180.50	182.00	172.56	181,064
2026-06-04	183.00	186.00	179.00	182.50	173.03	147,138
2026-06-03	187.00	187.50	182.50	183.00	173.51	239,600
2026-06-02	187.00	193.50	184.00	187.50	177.77	599,216
2026-06-01	174.00	187.50	174.00	187.50	177.77	616,000
2026-05-29	170.00	172.00	170.00	170.50	161.66	125,233
2026-05-28	169.50	170.00	167.50	169.50	160.71	83,000
2026-05-27	170.00	170.00	168.00	169.50	160.71	59,010
2026-05-26	171.50	172.00	168.50	170.00	161.18	51,333
2026-05-25	172.50	172.50	169.00	171.00	162.13	143,146
2026-05-22	168.50	171.00	168.50	171.00	162.13	81,206
2026-05-21	168.00	168.50	167.50	168.50	159.76	45,210
2026-05-20	168.00	169.00	165.00	166.50	157.86	93,000
2026-05-19	169.50	170.00	168.00	168.50	159.76	49,000
2026-05-18	167.50	168.00	165.50	168.00	159.29	39,029
2026-05-15	168.00	169.00	167.50	167.50	158.81	33,000
2026-05-14	167.50	167.50	166.50	167.00	158.34	53,100
2026-05-13	168.00	168.00	166.00	167.50	158.81	64,100
2026-05-12	168.00	168.00	166.50	168.00	159.29	64,120
2026-05-11	172.00	172.00	167.50	168.00	159.29	103,179
2026-05-08	170.00	172.00	168.50	170.00	161.18	126,506
2026-05-07	169.00	170.00	168.50	169.00	160.23	62,483
2026-05-06	171.50	171.50	168.00	168.50	159.76	61,030
2026-05-05	168.00	170.50	168.00	170.50	161.66	62,020
2026-05-04	167.00	168.50	166.00	168.00	159.29	37,010
2026-04-30	168.00	168.50	166.50	166.50	157.86	37,023
2026-04-29	166.50	168.50	166.00	166.00	157.39	71,000
2026-04-28	169.00	169.00	165.50	168.00	159.29	40,201
2026-04-27	166.50	168.50	164.50	168.50	159.76	70,112

← NewerPage 2 of 5 · 242 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.