Acer Cyber Security Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	166.50	168.00	166.50	168.00	159.29	22,000
2026-04-23	176.50	176.50	162.00	167.00	158.34	244,001
2026-04-22	167.50	176.00	167.50	173.00	164.03	134,015
2026-04-21	168.50	168.50	167.00	167.50	158.81	38,028
2026-04-20	170.00	170.00	168.00	168.50	159.76	44,002
2026-04-17	171.00	171.00	170.00	170.00	161.18	34,291
2026-04-16	170.00	172.00	170.00	170.50	161.66	48,155
2026-04-15	169.00	171.50	169.00	169.00	160.23	64,120
2026-04-14	170.00	170.50	169.00	169.00	160.23	64,000
2026-04-13	168.50	172.00	168.00	169.50	160.71	43,000
2026-04-10	168.50	170.00	168.50	168.50	159.76	60,020
2026-04-09	169.00	171.00	169.00	169.00	160.23	51,024
2026-04-08	168.00	170.50	168.00	168.50	159.76	86,150
2026-04-07	163.00	166.00	163.00	164.50	155.97	29,065
2026-04-02	164.00	165.00	163.00	163.00	154.54	30,110
2026-04-01	164.00	165.50	163.50	163.50	155.02	23,000
2026-03-31	166.00	166.00	161.50	161.50	153.12	80,089
2026-03-30	166.00	168.00	165.50	167.50	158.81	37,111
2026-03-27	172.00	172.00	167.50	169.00	160.23	28,341
2026-03-26	170.00	170.00	167.50	167.50	158.81	37,000
2026-03-25	169.50	169.50	167.00	167.50	158.81	46,201
2026-03-24	170.00	171.00	166.00	166.50	157.86	64,186
2026-03-23	170.00	173.00	169.00	170.00	161.18	65,511
2026-03-20	174.50	174.50	171.00	171.00	162.13	60,446
2026-03-19	172.00	174.00	171.00	174.00	164.97	84,223
2026-03-18	171.00	171.50	169.50	171.00	162.13	58,003
2026-03-17	170.00	171.00	168.50	169.50	160.71	36,128
2026-03-16	168.50	171.50	167.50	169.00	160.23	52,002
2026-03-13	168.50	169.50	167.50	168.50	159.76	64,059
2026-03-12	167.50	171.00	167.50	169.50	160.71	96,000
2026-03-11	163.00	166.50	163.00	165.00	156.44	61,000
2026-03-10	166.00	166.00	162.00	162.00	153.60	33,046
2026-03-09	161.00	164.00	161.00	162.00	153.60	50,270
2026-03-06	167.50	168.00	165.50	167.00	158.34	40,000
2026-03-05	164.50	170.00	164.50	167.00	158.34	47,000
2026-03-04	163.00	167.00	160.50	162.50	154.07	94,000
2026-03-03	169.50	171.50	165.50	167.50	158.81	68,360
2026-03-02	165.00	170.50	165.00	169.50	160.71	120,396
2026-02-26	165.00	169.50	162.50	165.00	156.44	347,010
2026-02-25	162.50	162.50	157.50	159.00	150.75	171,041
2026-02-24	164.00	164.00	160.00	161.00	152.65	61,077
2026-02-23	162.00	165.50	161.50	163.00	154.54	43,008
2026-02-11	161.00	162.50	161.00	162.00	153.60	18,050
2026-02-10	162.00	162.00	161.50	161.50	153.12	15,014
2026-02-09	162.00	162.00	161.00	161.50	153.12	33,086
2026-02-06	160.50	162.00	159.50	161.50	153.12	40,000
2026-02-05	161.00	163.50	161.00	163.00	154.54	29,013
2026-02-04	163.50	163.50	162.50	162.50	154.07	18,007
2026-02-03	163.50	163.50	161.00	161.50	153.12	26,030
2026-02-02	167.50	167.50	161.00	161.50	153.12	60,112
2026-01-30	164.50	164.50	161.00	163.00	154.54	48,000
2026-01-29	169.00	169.00	164.50	165.00	156.44	61,500
2026-01-28	166.50	171.50	165.00	168.50	159.76	94,236
2026-01-27	165.50	167.50	165.50	166.50	157.86	13,145
2026-01-26	167.50	167.50	166.00	166.50	157.86	19,050
2026-01-23	167.00	168.00	167.00	167.00	158.34	16,200
2026-01-22	168.00	168.00	166.50	167.50	158.81	33,001
2026-01-21	169.50	169.50	167.00	168.00	159.29	27,000
2026-01-20	170.50	170.50	168.50	168.50	159.76	23,011
2026-01-19	169.00	170.50	168.50	168.50	159.76	43,096

← NewerPage 3 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.