Acer Cyber Security Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	121.14	122.61	120.16	122.12	102.46	12,233
2022-02-11	122.61	123.59	122.12	123.59	103.70	10,194
2022-02-10	125.06	125.55	123.59	123.59	103.70	20,389
2022-02-09	123.59	123.59	122.61	123.59	103.70	7,136
2022-02-08	122.61	123.10	122.61	123.10	103.29	6,116
2022-02-07	124.08	124.08	122.61	122.61	102.87	4,077
2022-01-26	121.14	122.61	121.14	121.63	102.05	4,077
2022-01-25	121.14	121.14	119.18	119.18	99.993	27,526
2022-01-24	122.12	122.12	120.16	121.14	101.64	7,136
2022-01-21	122.61	123.59	122.12	122.12	102.46	21,409
2022-01-20	124.08	124.08	123.59	123.59	103.70	2,038
2022-01-19	124.57	124.57	124.08	124.08	104.11	4,077
2022-01-18	124.08	124.08	124.08	124.08	104.11	0
2022-01-17	124.08	124.08	123.59	124.08	104.11	6,116
2022-01-14	124.57	124.57	120.16	124.08	104.11	29,565
2022-01-13	126.04	126.04	124.57	125.55	105.34	15,292
2022-01-12	126.53	127.03	126.04	126.53	106.17	5,097
2022-01-11	126.53	127.03	126.04	127.03	106.58	4,077
2022-01-10	126.04	128.50	126.04	128.01	107.40	15,292
2022-01-07	124.57	126.04	122.61	126.04	105.75	32,623
2022-01-06	124.57	126.04	122.61	126.04	105.75	29,565
2022-01-05	128.50	128.50	127.03	127.03	106.58	6,116
2022-01-04	126.04	127.03	126.04	127.03	106.58	9,175
2022-01-03	127.52	129.97	126.53	129.97	109.05	8,155
2021-12-30	128.01	128.01	125.55	127.03	106.58	21,409
2021-12-29	127.52	141.74	127.03	141.74	118.92	13,253
2021-12-28	126.04	129.48	126.04	128.99	108.22	28,545
2021-12-27	127.52	128.50	127.52	128.50	107.81	32,623
2021-12-24	126.53	127.52	125.55	127.52	106.99	32,623
2021-12-23	124.08	125.55	123.59	125.55	105.34	14,272
2021-12-22	124.08	124.57	124.08	124.57	104.52	5,097
2021-12-21	124.57	124.57	123.59	123.59	103.70	16,311
2021-12-20	124.57	124.57	124.57	124.57	104.52	3,058
2021-12-17	126.53	126.53	124.57	124.57	104.52	11,214
2021-12-16	123.10	126.53	123.10	126.53	106.17	27,526
2021-12-15	122.12	124.08	122.12	122.61	102.87	10,194
2021-12-14	123.59	124.57	122.12	122.12	102.46	25,487
2021-12-13	122.12	123.10	122.12	122.12	102.46	7,136
2021-12-10	123.10	123.10	122.12	122.12	102.46	21,409
2021-12-09	124.57	124.57	122.61	122.61	102.87	11,214
2021-12-08	123.59	123.59	122.61	122.61	102.87	13,253
2021-12-07	124.08	124.57	123.10	123.10	103.29	25,487
2021-12-06	121.14	126.04	120.65	124.08	104.11	26,506
2021-12-03	123.10	123.59	122.61	122.61	102.87	14,272
2021-12-02	124.57	124.57	122.61	123.10	103.29	15,292
2021-12-01	121.14	123.59	121.14	123.59	103.70	20,389
2021-11-30	120.65	121.63	120.65	121.63	102.05	12,233
2021-11-29	121.14	121.14	118.69	120.16	100.82	20,389
2021-11-26	122.61	123.10	121.14	121.14	101.64	54,032
2021-11-25	118.69	119.18	118.20	118.20	99.170	12,233
2021-11-24	117.71	118.69	116.73	118.69	99.582	18,350
2021-11-23	118.20	118.69	116.73	118.69	99.582	13,253
2021-11-22	119.67	119.67	117.22	119.18	99.993	5,097
2021-11-19	118.69	118.69	116.73	116.73	97.936	13,253
2021-11-18	119.67	119.67	117.71	118.69	99.582	18,350
2021-11-17	117.71	117.71	116.24	116.24	97.524	10,194
2021-11-16	116.24	118.20	116.24	117.71	98.759	33,642
2021-11-15	115.25	115.74	115.25	115.74	97.113	15,292
2021-11-12	116.73	116.73	115.25	115.25	96.701	22,428
2021-11-11	115.25	115.74	114.76	115.25	96.701	14,272

← NewerPage 20 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.