Acer Cyber Security Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 213.47 | 215.41 | 209.59 | 209.59 | 192.05 | 42,254 |
| 2024-10-28 | 215.41 | 216.86 | 213.47 | 214.44 | 196.50 | 41,224 |
| 2024-10-25 | 217.35 | 217.35 | 212.01 | 213.47 | 195.61 | 57,714 |
| 2024-10-24 | 212.01 | 221.71 | 212.01 | 215.89 | 197.83 | 176,233 |
| 2024-10-23 | 210.56 | 211.04 | 209.59 | 211.04 | 193.39 | 25,765 |
| 2024-10-22 | 209.10 | 211.53 | 208.61 | 210.56 | 192.94 | 27,826 |
| 2024-10-21 | 211.50 | 218.00 | 211.50 | 215.00 | 197.01 | 41,000 |
| 2024-10-18 | 215.00 | 217.00 | 214.00 | 214.00 | 196.10 | 31,000 |
| 2024-10-17 | 215.00 | 216.50 | 214.50 | 215.50 | 197.47 | 22,000 |
| 2024-10-16 | 216.00 | 217.50 | 212.00 | 215.00 | 197.01 | 42,000 |
| 2024-10-15 | 216.00 | 217.00 | 212.00 | 212.00 | 194.27 | 58,000 |
| 2024-10-14 | 217.00 | 218.50 | 212.00 | 215.50 | 197.47 | 89,000 |
| 2024-10-11 | 220.00 | 223.50 | 213.50 | 214.00 | 196.10 | 81,000 |
| 2024-10-09 | 224.00 | 224.00 | 216.50 | 218.00 | 199.76 | 111,000 |
| 2024-10-08 | 222.50 | 223.00 | 218.50 | 222.00 | 203.43 | 96,000 |
| 2024-10-07 | 235.00 | 235.00 | 222.00 | 222.50 | 203.89 | 336,000 |
| 2024-10-04 | 235.00 | 237.00 | 231.50 | 235.00 | 215.34 | 109,000 |
| 2024-10-01 | 238.50 | 238.50 | 232.00 | 235.00 | 215.34 | 123,000 |
| 2024-09-30 | 233.50 | 238.50 | 230.00 | 236.50 | 216.72 | 168,000 |
| 2024-09-27 | 236.50 | 236.50 | 232.00 | 233.50 | 213.97 | 88,000 |
| 2024-09-26 | 231.00 | 233.00 | 228.50 | 233.00 | 213.51 | 53,000 |
| 2024-09-25 | 233.00 | 233.00 | 229.50 | 231.00 | 211.68 | 44,000 |
| 2024-09-24 | 229.50 | 234.50 | 228.50 | 232.50 | 213.05 | 72,000 |
| 2024-09-23 | 227.50 | 229.00 | 225.00 | 226.50 | 207.55 | 79,000 |
| 2024-09-20 | 234.50 | 234.50 | 228.50 | 228.50 | 209.39 | 90,000 |
| 2024-09-19 | 228.00 | 232.00 | 228.00 | 230.50 | 211.22 | 62,000 |
| 2024-09-18 | 239.00 | 239.00 | 227.50 | 227.50 | 208.47 | 173,000 |
| 2024-09-16 | 233.50 | 239.50 | 233.50 | 237.50 | 217.63 | 167,000 |
| 2024-09-13 | 231.00 | 235.50 | 229.50 | 230.00 | 210.76 | 116,000 |
| 2024-09-12 | 226.50 | 229.50 | 224.00 | 229.50 | 210.30 | 195,000 |
| 2024-09-11 | 225.00 | 227.00 | 221.00 | 226.00 | 207.09 | 120,000 |
| 2024-09-10 | 226.50 | 230.00 | 218.00 | 224.50 | 205.72 | 186,000 |
| 2024-09-09 | 225.50 | 227.00 | 220.00 | 224.00 | 205.26 | 44,000 |
| 2024-09-06 | 221.00 | 227.50 | 220.00 | 227.50 | 208.47 | 94,000 |
| 2024-09-05 | 225.00 | 229.50 | 223.00 | 224.00 | 205.26 | 79,000 |
| 2024-09-04 | 216.00 | 224.00 | 210.50 | 222.00 | 203.43 | 94,000 |
| 2024-09-03 | 227.50 | 231.50 | 222.00 | 223.00 | 204.35 | 178,000 |
| 2024-09-02 | 237.00 | 237.50 | 228.50 | 229.00 | 209.84 | 79,000 |
| 2024-08-30 | 232.50 | 240.00 | 231.00 | 234.00 | 214.43 | 182,000 |
| 2024-08-29 | 227.00 | 231.00 | 226.00 | 230.50 | 211.22 | 61,000 |
| 2024-08-28 | 227.50 | 232.00 | 227.00 | 230.50 | 211.22 | 99,000 |
| 2024-08-27 | 222.00 | 228.50 | 220.50 | 225.50 | 206.64 | 72,000 |
| 2024-08-26 | 224.00 | 225.00 | 221.00 | 221.00 | 202.51 | 62,000 |
| 2024-08-23 | 226.50 | 227.00 | 224.00 | 224.00 | 205.26 | 85,000 |
| 2024-08-22 | 226.50 | 230.50 | 225.50 | 229.00 | 209.84 | 92,000 |
| 2024-08-21 | 223.00 | 228.00 | 221.00 | 225.50 | 206.64 | 149,000 |
| 2024-08-20 | 219.50 | 232.00 | 219.50 | 225.50 | 206.64 | 391,000 |
| 2024-08-19 | 209.00 | 217.00 | 209.00 | 216.00 | 197.93 | 76,000 |
| 2024-08-16 | 212.50 | 218.00 | 210.50 | 211.00 | 193.35 | 119,000 |
| 2024-08-15 | 209.00 | 213.00 | 209.00 | 209.50 | 191.97 | 101,000 |
| 2024-08-14 | 207.50 | 208.50 | 205.00 | 206.50 | 189.23 | 92,000 |
| 2024-08-13 | 207.50 | 208.50 | 205.00 | 207.00 | 189.68 | 66,000 |
| 2024-08-12 | 207.00 | 209.50 | 203.50 | 209.00 | 191.52 | 130,000 |
| 2024-08-09 | 216.50 | 219.50 | 206.00 | 206.00 | 188.77 | 239,000 |
| 2024-08-08 | 208.00 | 214.00 | 205.50 | 211.50 | 193.81 | 195,000 |
| 2024-08-07 | 202.50 | 215.00 | 202.50 | 208.50 | 191.06 | 217,000 |
| 2024-08-06 | 213.50 | 213.50 | 188.00 | 202.00 | 185.10 | 270,000 |
| 2024-08-05 | 209.00 | 209.00 | 197.50 | 202.00 | 185.10 | 389,000 |
| 2024-08-02 | 218.00 | 225.00 | 216.00 | 217.50 | 199.31 | 141,000 |
| 2024-08-01 | 228.00 | 231.50 | 220.50 | 224.50 | 205.72 | 190,000 |
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.