Acer Cyber Security Inc. (TPEX:6690)
Taiwan · Delayed Price · Currency is TWD 169.00
+1.50 (0.90%)
At close: Mar 27, 2026
Acer Cyber Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 172.00 | 172.00 | 167.50 | 169.00 | 169.00 | 0.90% | 29,665 |
| Mar 26, 2026 | 170.00 | 170.00 | 167.50 | 167.50 | 167.50 | - | 38,168 |
| Mar 25, 2026 | 169.50 | 169.50 | 167.00 | 167.50 | 167.50 | 0.60% | 48,795 |
| Mar 24, 2026 | 170.00 | 171.00 | 166.00 | 166.50 | 166.50 | -2.06% | 67,486 |
| Mar 23, 2026 | 170.00 | 173.00 | 169.00 | 170.00 | 170.00 | -0.58% | 70,076 |
| Mar 20, 2026 | 174.50 | 174.50 | 171.00 | 171.00 | 171.00 | -1.72% | 65,246 |
| Mar 19, 2026 | 172.00 | 174.00 | 171.00 | 174.00 | 174.00 | 1.75% | 90,967 |
| Mar 18, 2026 | 171.00 | 171.50 | 169.50 | 171.00 | 171.00 | 0.88% | 61,723 |
| Mar 17, 2026 | 170.00 | 171.00 | 168.50 | 169.50 | 169.50 | 0.30% | 37,912 |
| Mar 16, 2026 | 168.50 | 171.50 | 167.50 | 169.00 | 169.00 | 0.30% | 53,976 |
| Mar 13, 2026 | 168.50 | 169.50 | 167.50 | 168.50 | 168.50 | -0.59% | 65,920 |
| Mar 12, 2026 | 167.50 | 171.00 | 167.50 | 169.50 | 169.50 | 2.73% | 99,265 |
| Mar 11, 2026 | 163.00 | 166.50 | 163.00 | 165.00 | 165.00 | 1.85% | 63,225 |
| Mar 10, 2026 | 166.00 | 166.00 | 162.00 | 162.00 | 162.00 | - | 35,611 |
| Mar 9, 2026 | 161.00 | 164.00 | 161.00 | 162.00 | 162.00 | -2.99% | 52,980 |
| Mar 6, 2026 | 167.50 | 168.00 | 165.50 | 167.00 | 167.00 | - | 41,604 |
| Mar 5, 2026 | 164.50 | 170.00 | 164.50 | 167.00 | 167.00 | 2.77% | 49,545 |
| Mar 4, 2026 | 163.00 | 167.00 | 160.50 | 162.50 | 162.50 | -2.99% | 96,962 |
| Mar 3, 2026 | 169.50 | 171.50 | 165.50 | 167.50 | 167.50 | -1.18% | 72,065 |
| Mar 2, 2026 | 165.00 | 170.50 | 165.00 | 169.50 | 169.50 | 2.73% | 125,444 |
| Feb 26, 2026 | 165.00 | 169.50 | 162.50 | 165.00 | 165.00 | 3.77% | 353,047 |
| Feb 25, 2026 | 162.50 | 162.50 | 157.50 | 159.00 | 159.00 | -1.24% | 180,718 |
| Feb 24, 2026 | 164.00 | 164.00 | 160.00 | 161.00 | 161.00 | -1.23% | 66,011 |
| Feb 23, 2026 | 162.00 | 165.50 | 161.50 | 163.00 | 163.00 | 0.62% | 47,329 |
| Feb 11, 2026 | 161.00 | 162.50 | 161.00 | 162.00 | 162.00 | 0.31% | 19,620 |
| Feb 10, 2026 | 162.00 | 162.00 | 161.50 | 161.50 | 161.50 | - | 16,535 |
| Feb 9, 2026 | 162.00 | 162.00 | 161.00 | 161.50 | 161.50 | - | 35,054 |
| Feb 6, 2026 | 160.50 | 162.00 | 159.50 | 161.50 | 161.50 | -0.92% | 41,880 |
| Feb 5, 2026 | 161.00 | 163.50 | 161.00 | 163.00 | 163.00 | 0.31% | 32,487 |
| Feb 4, 2026 | 163.50 | 163.50 | 162.50 | 162.50 | 162.50 | 0.62% | 20,655 |
| Feb 3, 2026 | 163.50 | 163.50 | 161.00 | 161.50 | 161.50 | - | 27,383 |
| Feb 2, 2026 | 167.50 | 167.50 | 161.00 | 161.50 | 161.50 | -0.92% | 63,653 |
| Jan 30, 2026 | 164.50 | 164.50 | 161.00 | 163.00 | 163.00 | -1.21% | 49,553 |
| Jan 29, 2026 | 169.00 | 169.00 | 164.50 | 165.00 | 165.00 | -2.08% | 65,569 |
| Jan 28, 2026 | 166.50 | 171.50 | 165.00 | 168.50 | 168.50 | 1.20% | 103,411 |
| Jan 27, 2026 | 165.50 | 167.50 | 165.50 | 166.50 | 166.50 | - | 15,910 |
| Jan 26, 2026 | 167.50 | 167.50 | 166.00 | 166.50 | 166.50 | -0.30% | 21,152 |
| Jan 23, 2026 | 167.00 | 168.00 | 167.00 | 167.00 | 167.00 | -0.30% | 17,481 |
| Jan 22, 2026 | 168.00 | 168.00 | 166.50 | 167.50 | 167.50 | -0.30% | 34,661 |
| Jan 21, 2026 | 169.50 | 169.50 | 167.00 | 168.00 | 168.00 | -0.30% | 28,990 |
| Jan 20, 2026 | 170.50 | 170.50 | 168.50 | 168.50 | 168.50 | - | 25,104 |
| Jan 19, 2026 | 169.00 | 170.50 | 168.50 | 168.50 | 168.50 | -0.59% | 44,311 |
| Jan 16, 2026 | 169.50 | 172.00 | 169.00 | 169.50 | 169.50 | - | 27,636 |
| Jan 15, 2026 | 170.00 | 170.50 | 169.00 | 169.50 | 169.50 | -0.29% | 15,125 |
| Jan 14, 2026 | 169.50 | 171.00 | 169.50 | 170.00 | 170.00 | 0.29% | 27,207 |
| Jan 13, 2026 | 168.50 | 171.00 | 168.00 | 169.50 | 169.50 | 0.89% | 30,429 |
| Jan 12, 2026 | 170.00 | 170.00 | 167.50 | 168.00 | 168.00 | -1.18% | 64,986 |
| Jan 9, 2026 | 171.00 | 171.00 | 169.00 | 170.00 | 170.00 | -0.87% | 14,553 |
| Jan 8, 2026 | 172.00 | 172.00 | 169.00 | 171.50 | 171.50 | 1.48% | 38,350 |
| Jan 7, 2026 | 173.50 | 173.50 | 169.00 | 169.00 | 169.00 | 0.60% | 88,045 |