Acer Cyber Security Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 199.00 | 207.00 | 196.00 | 196.00 | 179.60 | 359,004 |
| 2025-01-22 | 197.00 | 197.00 | 195.00 | 195.50 | 179.15 | 50,000 |
| 2025-01-21 | 195.50 | 197.00 | 195.50 | 197.00 | 180.52 | 27,000 |
| 2025-01-20 | 199.50 | 199.50 | 194.00 | 196.00 | 179.60 | 47,000 |
| 2025-01-17 | 201.50 | 201.50 | 195.00 | 196.00 | 179.60 | 152,000 |
| 2025-01-16 | 202.00 | 202.00 | 199.00 | 200.00 | 183.27 | 64,000 |
| 2025-01-15 | 202.50 | 202.50 | 199.00 | 199.00 | 182.35 | 94,000 |
| 2025-01-14 | 202.00 | 204.00 | 200.50 | 202.50 | 185.56 | 51,000 |
| 2025-01-13 | 205.50 | 205.50 | 197.00 | 200.50 | 183.73 | 212,000 |
| 2025-01-10 | 210.50 | 210.50 | 207.00 | 207.50 | 190.14 | 62,000 |
| 2025-01-09 | 210.00 | 211.00 | 206.50 | 207.00 | 189.68 | 139,000 |
| 2025-01-08 | 208.50 | 215.00 | 208.50 | 211.00 | 193.35 | 143,000 |
| 2025-01-07 | 214.00 | 214.00 | 208.50 | 210.00 | 192.43 | 300,000 |
| 2025-01-06 | 208.50 | 211.00 | 207.00 | 209.00 | 191.52 | 126,000 |
| 2025-01-03 | 211.00 | 211.00 | 205.00 | 207.00 | 189.68 | 117,000 |
| 2025-01-02 | 207.00 | 211.00 | 206.50 | 207.50 | 190.14 | 180,000 |
| 2024-12-31 | 205.50 | 207.00 | 203.00 | 206.50 | 189.23 | 67,000 |
| 2024-12-30 | 207.00 | 211.00 | 205.00 | 205.50 | 188.31 | 157,000 |
| 2024-12-27 | 205.00 | 206.00 | 204.00 | 205.00 | 187.85 | 75,000 |
| 2024-12-26 | 209.00 | 209.00 | 205.00 | 205.00 | 187.85 | 154,000 |
| 2024-12-25 | 203.00 | 211.00 | 202.50 | 208.00 | 190.60 | 316,000 |
| 2024-12-24 | 203.00 | 207.50 | 202.50 | 202.50 | 185.56 | 422,000 |
| 2024-12-23 | 210.00 | 213.50 | 205.50 | 205.50 | 188.31 | 135,000 |
| 2024-12-20 | 209.50 | 221.00 | 209.50 | 209.50 | 191.97 | 266,000 |
| 2024-12-19 | 205.50 | 210.50 | 205.00 | 209.50 | 191.97 | 72,000 |
| 2024-12-18 | 208.00 | 213.00 | 205.00 | 213.00 | 195.18 | 76,000 |
| 2024-12-17 | 208.00 | 218.50 | 207.00 | 210.00 | 192.43 | 243,000 |
| 2024-12-16 | 207.00 | 208.50 | 201.00 | 201.50 | 184.64 | 148,000 |
| 2024-12-13 | 216.00 | 216.00 | 206.50 | 206.50 | 189.23 | 151,000 |
| 2024-12-12 | 217.00 | 221.50 | 211.50 | 213.00 | 195.18 | 244,000 |
| 2024-12-11 | 214.00 | 222.00 | 213.00 | 217.00 | 198.85 | 281,000 |
| 2024-12-10 | 224.00 | 224.00 | 215.00 | 215.00 | 197.01 | 329,000 |
| 2024-12-09 | 228.00 | 234.50 | 221.00 | 223.50 | 204.80 | 887,000 |
| 2024-12-06 | 223.50 | 230.00 | 218.00 | 224.00 | 205.26 | 823,000 |
| 2024-12-05 | 214.00 | 228.00 | 211.00 | 221.50 | 202.97 | 895,000 |
| 2024-12-04 | 205.50 | 209.00 | 205.50 | 209.00 | 191.52 | 43,000 |
| 2024-12-03 | 203.00 | 206.00 | 202.00 | 203.50 | 186.48 | 82,000 |
| 2024-12-02 | 203.00 | 205.00 | 201.00 | 204.00 | 186.93 | 35,000 |
| 2024-11-29 | 201.00 | 202.50 | 201.00 | 201.50 | 184.64 | 12,000 |
| 2024-11-28 | 201.50 | 203.00 | 200.50 | 201.00 | 184.19 | 23,000 |
| 2024-11-27 | 205.00 | 205.00 | 201.00 | 201.50 | 184.64 | 47,000 |
| 2024-11-26 | 205.00 | 206.50 | 205.00 | 206.50 | 189.23 | 23,000 |
| 2024-11-25 | 206.00 | 206.00 | 204.50 | 206.00 | 188.77 | 22,000 |
| 2024-11-22 | 202.00 | 205.00 | 202.00 | 204.00 | 186.93 | 27,000 |
| 2024-11-21 | 202.50 | 203.00 | 200.00 | 201.50 | 184.64 | 35,000 |
| 2024-11-20 | 204.50 | 205.00 | 201.50 | 201.50 | 184.64 | 34,620 |
| 2024-11-19 | 201.50 | 203.50 | 201.00 | 202.50 | 185.56 | 42,000 |
| 2024-11-18 | 205.00 | 206.50 | 200.50 | 201.00 | 184.19 | 95,000 |
| 2024-11-15 | 205.00 | 207.50 | 205.00 | 205.00 | 187.85 | 76,000 |
| 2024-11-14 | 212.50 | 212.50 | 209.50 | 209.50 | 191.97 | 24,000 |
| 2024-11-13 | 212.00 | 214.50 | 211.00 | 212.00 | 194.27 | 28,000 |
| 2024-11-12 | 212.50 | 215.50 | 211.50 | 211.50 | 193.81 | 51,000 |
| 2024-11-11 | 215.50 | 218.00 | 210.50 | 215.00 | 197.01 | 58,000 |
| 2024-11-08 | 217.50 | 218.50 | 215.50 | 215.50 | 197.47 | 49,000 |
| 2024-11-07 | 215.00 | 219.00 | 213.50 | 217.50 | 199.31 | 97,000 |
| 2024-11-06 | 218.00 | 223.00 | 217.00 | 217.00 | 198.85 | 54,000 |
| 2024-11-05 | 221.00 | 230.00 | 218.50 | 218.50 | 200.22 | 134,000 |
| 2024-11-04 | 218.00 | 223.00 | 217.00 | 223.00 | 204.35 | 56,000 |
| 2024-11-01 | 222.50 | 225.00 | 216.50 | 219.00 | 200.68 | 153,000 |
| 2024-10-30 | 211.04 | 226.08 | 211.04 | 223.65 | 204.94 | 376,171 |
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.