Acer Cyber Security Inc. (TPEX:6690)
Taiwan · Delayed Price · Currency is TWD 182.00
+4.00 (2.25%)
Aug 12, 2025, 1:30 PM CST
Acer Cyber Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 178.50 | 182.00 | 178.50 | 182.00 | 182.00 | 2.25% | 84,552 |
| Aug 11, 2025 | 178.50 | 178.50 | 177.50 | 178.00 | 178.00 | 0.28% | 21,746 |
| Aug 8, 2025 | 177.50 | 177.50 | 176.50 | 177.50 | 177.50 | - | 19,643 |
| Aug 7, 2025 | 176.50 | 177.50 | 175.50 | 177.50 | 177.50 | 0.85% | 39,196 |
| Aug 6, 2025 | 178.00 | 181.50 | 176.00 | 176.00 | 176.00 | -0.56% | 116,612 |
| Aug 5, 2025 | 178.00 | 178.00 | 177.00 | 177.00 | 177.00 | - | 29,062 |
| Aug 4, 2025 | 173.00 | 178.00 | 173.00 | 177.00 | 177.00 | 1.14% | 59,005 |
| Aug 1, 2025 | 171.50 | 176.00 | 171.00 | 175.00 | 175.00 | 1.74% | 81,502 |
| Jul 31, 2025 | 175.00 | 175.00 | 171.50 | 172.00 | 172.00 | -1.43% | 84,765 |
| Jul 30, 2025 | 170.00 | 174.50 | 169.50 | 174.50 | 174.50 | 2.95% | 39,491 |
| Jul 29, 2025 | 171.00 | 171.00 | 168.00 | 169.50 | 169.50 | -1.17% | 82,100 |
| Jul 28, 2025 | 172.00 | 172.00 | 170.00 | 171.50 | 171.50 | - | 30,166 |
| Jul 25, 2025 | 171.00 | 172.00 | 170.50 | 171.50 | 171.50 | - | 26,469 |
| Jul 24, 2025 | 173.00 | 173.00 | 170.50 | 171.50 | 171.50 | -0.29% | 22,717 |
| Jul 23, 2025 | 172.00 | 173.50 | 172.00 | 172.00 | 172.00 | 0.29% | 12,536 |
| Jul 22, 2025 | 177.00 | 177.00 | 170.00 | 171.50 | 171.50 | -1.15% | 61,815 |
| Jul 21, 2025 | 173.50 | 174.00 | 172.50 | 173.50 | 173.50 | -0.57% | 25,170 |
| Jul 18, 2025 | 177.50 | 177.50 | 174.50 | 174.50 | 174.50 | -1.13% | 26,558 |
| Jul 17, 2025 | 172.00 | 177.00 | 172.00 | 176.50 | 176.50 | 2.32% | 46,297 |
| Jul 16, 2025 | 173.00 | 175.00 | 172.50 | 172.50 | 172.50 | 0.29% | 31,044 |
| Jul 15, 2025 | 173.50 | 173.50 | 171.50 | 172.00 | 172.00 | -0.86% | 12,970 |
| Jul 14, 2025 | 174.50 | 174.50 | 171.00 | 173.50 | 173.50 | -0.86% | 40,157 |
| Jul 11, 2025 | 174.50 | 178.50 | 174.50 | 175.00 | 175.00 | 1.16% | 22,955 |
| Jul 10, 2025 | 173.00 | 175.00 | 172.00 | 173.00 | 173.00 | 0.58% | 33,068 |
| Jul 9, 2025 | 170.50 | 173.00 | 169.50 | 172.00 | 172.00 | 1.18% | 21,917 |
| Jul 8, 2025 | 168.00 | 170.50 | 168.00 | 170.00 | 170.00 | 0.89% | 31,831 |
| Jul 7, 2025 | 171.00 | 172.50 | 168.50 | 168.50 | 168.50 | -3.16% | 193,063 |
| Jul 4, 2025 | 179.50 | 181.00 | 174.00 | 174.00 | 174.00 | -1.97% | 126,134 |
| Jul 3, 2025 | 176.00 | 177.50 | 175.50 | 177.50 | 177.50 | -0.84% | 50,660 |
| Jul 2, 2025 | 180.00 | 180.00 | 177.50 | 179.00 | 173.00 | 0.28% | 64,092 |
| Jul 1, 2025 | 175.00 | 179.00 | 174.50 | 178.50 | 172.52 | 2.59% | 54,606 |
| Jun 30, 2025 | 178.50 | 178.50 | 174.00 | 174.00 | 168.17 | -2.52% | 79,514 |
| Jun 27, 2025 | 180.00 | 180.00 | 178.00 | 178.50 | 172.52 | -0.56% | 21,127 |
| Jun 26, 2025 | 180.50 | 183.00 | 179.50 | 179.50 | 173.48 | 0.28% | 75,085 |
| Jun 25, 2025 | 180.50 | 180.50 | 177.50 | 179.00 | 173.00 | 0.28% | 46,882 |
| Jun 24, 2025 | 177.50 | 180.00 | 177.50 | 178.50 | 172.52 | 1.42% | 16,948 |
| Jun 23, 2025 | 176.50 | 176.50 | 173.00 | 176.00 | 170.10 | -0.56% | 27,964 |
| Jun 20, 2025 | 180.50 | 180.50 | 177.00 | 177.00 | 171.07 | -1.94% | 72,433 |
| Jun 19, 2025 | 182.00 | 182.00 | 180.50 | 180.50 | 174.45 | -1.63% | 44,193 |
| Jun 18, 2025 | 181.00 | 183.50 | 181.00 | 183.50 | 177.35 | 1.38% | 21,514 |
| Jun 17, 2025 | 184.00 | 184.00 | 181.00 | 181.00 | 174.93 | -1.09% | 121,844 |
| Jun 16, 2025 | 183.50 | 184.00 | 183.00 | 183.00 | 176.87 | - | 10,699 |
| Jun 13, 2025 | 187.00 | 187.00 | 183.00 | 183.00 | 176.87 | -1.88% | 47,683 |
| Jun 12, 2025 | 185.50 | 187.00 | 185.50 | 186.50 | 180.25 | 0.54% | 29,089 |
| Jun 11, 2025 | 185.00 | 186.00 | 184.00 | 185.50 | 179.28 | -0.27% | 28,660 |
| Jun 10, 2025 | 186.00 | 186.50 | 183.50 | 186.00 | 179.77 | 0.27% | 22,638 |
| Jun 9, 2025 | 183.00 | 186.50 | 181.50 | 185.50 | 179.28 | 1.37% | 54,376 |
| Jun 6, 2025 | 182.50 | 186.50 | 180.50 | 183.00 | 176.87 | 0.55% | 136,238 |
| Jun 5, 2025 | 184.00 | 184.50 | 181.00 | 182.00 | 175.90 | -1.09% | 24,801 |
| Jun 4, 2025 | 180.50 | 184.00 | 180.50 | 184.00 | 177.83 | 2.22% | 52,025 |