Acer Cyber Security Inc. (6690.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 175.50 | 177.50 | 175.00 | 177.50 | 177.50 | 38,329 |
| 27 June 2024 | 175.50 | 176.50 | 175.00 | 175.50 | 175.50 | 20,000 |
| 26 June 2024 | 175.50 | 176.50 | 175.00 | 175.50 | 175.50 | 27,000 |
| 25 June 2024 | 176.00 | 178.50 | 174.50 | 175.50 | 175.50 | 38,000 |
| 24 June 2024 | 177.50 | 178.00 | 176.00 | 177.00 | 177.00 | 36,000 |
| 21 June 2024 | 178.00 | 178.50 | 176.50 | 177.50 | 177.50 | 34,000 |
| 20 June 2024 | 175.00 | 178.00 | 175.00 | 178.00 | 178.00 | 58,000 |
| 19 June 2024 | 176.00 | 176.50 | 175.00 | 176.50 | 176.50 | 28,000 |
| 18 June 2024 | 176.50 | 177.50 | 176.00 | 176.50 | 176.50 | 23,000 |
| 17 June 2024 | 176.00 | 178.00 | 175.00 | 175.50 | 175.50 | 79,000 |
| 14 June 2024 | 174.00 | 176.50 | 174.00 | 175.00 | 175.00 | 72,000 |
| 13 June 2024 | 173.50 | 175.50 | 173.50 | 173.50 | 173.50 | 36,000 |
| 12 June 2024 | 173.50 | 175.00 | 173.50 | 175.00 | 175.00 | 40,000 |
| 11 June 2024 | 174.00 | 175.00 | 173.00 | 174.00 | 174.00 | 29,000 |
| 07 June 2024 | 173.50 | 175.50 | 171.00 | 173.50 | 173.50 | 45,000 |
| 06 June 2024 | 175.00 | 175.50 | 173.50 | 173.50 | 173.50 | 63,000 |
| 06 June 2024 | 5.201176 Dividend | |||||
| 05 June 2024 | 176.50 | 179.00 | 175.00 | 178.50 | 173.30 | 60,000 |
| 04 June 2024 | 176.50 | 179.00 | 175.50 | 176.00 | 170.87 | 82,000 |
| 03 June 2024 | 174.00 | 175.00 | 173.50 | 175.00 | 169.90 | 22,000 |
| 31 May 2024 | 172.50 | 174.50 | 172.50 | 173.00 | 167.96 | 17,000 |
| 30 May 2024 | 173.00 | 173.50 | 172.00 | 173.00 | 167.96 | 35,000 |
| 29 May 2024 | 175.00 | 175.00 | 174.00 | 174.00 | 168.93 | 23,000 |
| 28 May 2024 | 175.00 | 176.50 | 175.00 | 177.00 | 171.84 | 13,000 |
| 27 May 2024 | 173.00 | 174.00 | 173.00 | 174.00 | 168.93 | 15,000 |
| 24 May 2024 | 172.00 | 174.00 | 172.00 | 174.00 | 168.93 | 20,000 |
| 23 May 2024 | 175.50 | 175.50 | 172.50 | 173.50 | 168.44 | 37,000 |
| 22 May 2024 | 176.00 | 178.00 | 175.50 | 175.50 | 170.39 | 29,000 |
| 21 May 2024 | 178.00 | 183.50 | 176.50 | 176.50 | 171.36 | 172,000 |
| 20 May 2024 | 174.00 | 177.00 | 174.00 | 177.00 | 171.84 | 36,000 |
| 17 May 2024 | 172.50 | 175.50 | 172.50 | 175.50 | 170.39 | 42,000 |
| 16 May 2024 | 171.50 | 173.00 | 171.50 | 172.50 | 167.47 | 46,000 |
| 15 May 2024 | 173.50 | 174.50 | 171.00 | 171.50 | 166.50 | 75,000 |
| 14 May 2024 | 172.50 | 174.00 | 172.50 | 173.00 | 167.96 | 19,000 |
| 13 May 2024 | 173.00 | 174.00 | 171.00 | 172.50 | 167.47 | 29,000 |
| 10 May 2024 | 172.00 | 174.00 | 171.50 | 172.00 | 166.99 | 30,000 |
| 09 May 2024 | 175.00 | 175.00 | 169.00 | 171.50 | 166.50 | 309,000 |
| 08 May 2024 | 174.50 | 176.00 | 174.00 | 174.50 | 169.42 | 31,000 |
| 07 May 2024 | 175.50 | 180.00 | 174.50 | 174.50 | 169.42 | 118,000 |
| 06 May 2024 | 174.00 | 176.50 | 173.00 | 178.50 | 173.30 | 50,000 |
| 03 May 2024 | 175.50 | 176.50 | 173.50 | 174.00 | 168.93 | 48,000 |
| 02 May 2024 | 170.50 | 176.50 | 170.00 | 175.00 | 169.90 | 92,000 |
| 30 Apr 2024 | 170.00 | 172.00 | 170.00 | 170.50 | 165.53 | 58,000 |
| 29 Apr 2024 | 168.00 | 168.50 | 167.00 | 168.50 | 163.59 | 53,000 |
| 26 Apr 2024 | 168.00 | 168.00 | 166.50 | 166.50 | 161.65 | 69,000 |
| 25 Apr 2024 | 168.50 | 168.50 | 167.00 | 167.00 | 162.13 | 61,000 |
| 24 Apr 2024 | 170.00 | 171.00 | 167.50 | 168.50 | 163.59 | 112,000 |
| 23 Apr 2024 | 169.00 | 170.00 | 168.00 | 168.50 | 163.59 | 43,000 |
| 22 Apr 2024 | 167.50 | 171.00 | 167.50 | 169.00 | 164.08 | 37,000 |
| 19 Apr 2024 | 172.50 | 172.50 | 167.00 | 169.50 | 164.56 | 67,000 |
| 18 Apr 2024 | 173.50 | 173.50 | 172.50 | 172.50 | 167.47 | 16,000 |
| 17 Apr 2024 | 172.00 | 174.00 | 171.00 | 172.50 | 167.47 | 26,000 |
| 16 Apr 2024 | 174.50 | 174.50 | 170.50 | 171.00 | 166.02 | 72,000 |
| 15 Apr 2024 | 179.00 | 179.00 | 175.50 | 175.50 | 170.39 | 58,000 |
| 12 Apr 2024 | 179.00 | 180.50 | 179.00 | 179.00 | 173.78 | 19,000 |
| 11 Apr 2024 | 181.50 | 181.50 | 179.00 | 179.00 | 173.78 | 31,000 |
| 10 Apr 2024 | 179.00 | 181.50 | 179.00 | 180.50 | 175.24 | 54,000 |
| 09 Apr 2024 | 179.50 | 181.50 | 178.00 | 179.00 | 173.78 | 51,000 |
| 08 Apr 2024 | 183.00 | 183.00 | 179.00 | 179.00 | 173.78 | 105,000 |
| 03 Apr 2024 | 175.50 | 176.00 | 174.50 | 176.00 | 170.87 | 29,000 |
| 02 Apr 2024 | 175.50 | 177.50 | 175.00 | 176.00 | 170.87 | 37,000 |
| 01 Apr 2024 | 175.00 | 179.00 | 175.00 | 177.00 | 171.84 | 45,000 |
| 29 Mar 2024 | 174.50 | 176.00 | 174.50 | 176.00 | 170.87 | 20,000 |
| 28 Mar 2024 | 175.00 | 176.00 | 174.00 | 175.00 | 169.90 | 26,000 |
| 27 Mar 2024 | 176.00 | 176.00 | 173.50 | 174.50 | 169.42 | 68,000 |
| 26 Mar 2024 | 179.00 | 179.00 | 174.00 | 174.00 | 168.93 | 85,000 |
| 25 Mar 2024 | 177.00 | 179.50 | 176.00 | 177.50 | 172.33 | 58,000 |
| 22 Mar 2024 | 177.00 | 178.50 | 176.50 | 177.50 | 172.33 | 49,000 |
| 21 Mar 2024 | 179.50 | 181.00 | 177.00 | 178.50 | 173.30 | 86,000 |
| 20 Mar 2024 | 181.00 | 181.50 | 179.00 | 180.00 | 174.76 | 103,000 |
| 19 Mar 2024 | 183.50 | 183.50 | 181.50 | 182.00 | 176.70 | 25,000 |
| 18 Mar 2024 | 183.50 | 183.50 | 181.00 | 181.50 | 176.21 | 68,000 |
| 15 Mar 2024 | 184.50 | 186.50 | 182.50 | 182.50 | 177.18 | 43,000 |
| 14 Mar 2024 | 182.50 | 184.00 | 182.00 | 183.00 | 177.67 | 48,000 |
| 13 Mar 2024 | 184.00 | 184.00 | 181.00 | 182.50 | 177.18 | 44,000 |
| 12 Mar 2024 | 181.50 | 184.00 | 181.00 | 183.50 | 178.15 | 33,000 |
| 11 Mar 2024 | 180.50 | 183.50 | 180.00 | 181.00 | 175.73 | 30,000 |
| 08 Mar 2024 | 186.50 | 186.50 | 180.00 | 180.50 | 175.24 | 108,000 |
| 07 Mar 2024 | 188.50 | 188.50 | 184.50 | 184.50 | 179.12 | 67,000 |
| 06 Mar 2024 | 185.00 | 189.00 | 184.00 | 187.50 | 182.04 | 126,000 |
| 05 Mar 2024 | 182.50 | 183.50 | 181.00 | 183.00 | 177.67 | 45,000 |
| 04 Mar 2024 | 185.00 | 185.00 | 180.50 | 180.50 | 175.24 | 92,000 |
| 01 Mar 2024 | 185.00 | 185.50 | 183.50 | 183.50 | 178.15 | 80,000 |
| 29 Feb 2024 | 185.50 | 187.50 | 185.00 | 185.50 | 180.09 | 69,000 |
| 27 Feb 2024 | 192.50 | 192.50 | 184.50 | 185.00 | 179.61 | 69,000 |
| 26 Feb 2024 | 187.50 | 188.00 | 185.00 | 187.50 | 182.04 | 61,000 |
| 23 Feb 2024 | 189.00 | 190.00 | 186.00 | 186.50 | 181.07 | 58,000 |
| 22 Feb 2024 | 188.00 | 193.00 | 188.00 | 189.00 | 183.49 | 87,000 |
| 21 Feb 2024 | 192.00 | 192.00 | 187.00 | 189.00 | 183.49 | 103,000 |
| 20 Feb 2024 | 185.50 | 197.00 | 185.50 | 191.50 | 185.92 | 297,000 |
| 19 Feb 2024 | 183.00 | 186.00 | 182.50 | 185.00 | 179.61 | 61,000 |
| 16 Feb 2024 | 181.00 | 184.50 | 180.00 | 183.00 | 177.67 | 39,000 |
| 15 Feb 2024 | 180.50 | 182.00 | 179.00 | 181.00 | 175.73 | 66,000 |
| 05 Feb 2024 | 183.00 | 183.00 | 179.00 | 180.00 | 174.76 | 88,000 |
| 02 Feb 2024 | 182.50 | 183.50 | 182.50 | 183.00 | 177.67 | 26,000 |
| 01 Feb 2024 | 182.50 | 182.50 | 181.50 | 182.50 | 177.18 | 38,000 |
| 31 Jan 2024 | 186.50 | 186.50 | 184.00 | 184.00 | 178.64 | 34,000 |
| 30 Jan 2024 | 183.00 | 186.50 | 181.50 | 186.00 | 180.58 | 74,000 |
| 29 Jan 2024 | 181.00 | 184.50 | 181.00 | 182.50 | 177.18 | 24,000 |
| 26 Jan 2024 | 183.50 | 184.00 | 179.50 | 181.50 | 176.21 | 109,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.