Acer Cyber Security Inc. (TPEX:6690)
Taiwan · Delayed Price · Currency is TWD 170.00
+1.00 (0.59%)
May 8, 2026, 1:30 PM CST
Acer Cyber Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 170.00 | 172.00 | 168.50 | 170.00 | 170.00 | 0.59% | 130,090 |
| May 7, 2026 | 169.00 | 170.00 | 168.50 | 169.00 | 169.00 | 0.30% | 65,791 |
| May 6, 2026 | 171.50 | 171.50 | 168.00 | 168.50 | 168.50 | -1.17% | 63,125 |
| May 5, 2026 | 168.00 | 170.50 | 168.00 | 170.50 | 170.50 | 1.49% | 65,692 |
| May 4, 2026 | 167.00 | 168.50 | 166.00 | 168.00 | 168.00 | 0.90% | 40,651 |
| Apr 30, 2026 | 168.00 | 168.50 | 166.50 | 166.50 | 166.50 | 0.30% | 39,882 |
| Apr 29, 2026 | 166.50 | 168.50 | 166.00 | 166.00 | 166.00 | -1.19% | 72,190 |
| Apr 28, 2026 | 169.00 | 169.00 | 165.50 | 168.00 | 168.00 | -0.30% | 42,392 |
| Apr 27, 2026 | 166.50 | 168.50 | 164.50 | 168.50 | 168.50 | 0.30% | 74,010 |
| Apr 24, 2026 | 166.50 | 168.00 | 166.50 | 168.00 | 168.00 | 0.60% | 24,482 |
| Apr 23, 2026 | 176.50 | 176.50 | 162.00 | 167.00 | 167.00 | -3.47% | 249,943 |
| Apr 22, 2026 | 167.50 | 176.00 | 167.50 | 173.00 | 173.00 | 3.28% | 137,442 |
| Apr 21, 2026 | 168.50 | 168.50 | 167.00 | 167.50 | 167.50 | -0.59% | 42,110 |
| Apr 20, 2026 | 170.00 | 170.00 | 168.00 | 168.50 | 168.50 | -0.88% | 48,226 |
| Apr 17, 2026 | 171.00 | 171.00 | 170.00 | 170.00 | 170.00 | -0.29% | 37,727 |
| Apr 16, 2026 | 170.00 | 172.00 | 170.00 | 170.50 | 170.50 | 0.89% | 51,319 |
| Apr 15, 2026 | 169.00 | 171.50 | 169.00 | 169.00 | 169.00 | - | 66,767 |
| Apr 14, 2026 | 170.00 | 170.50 | 169.00 | 169.00 | 169.00 | -0.29% | 66,271 |
| Apr 13, 2026 | 168.50 | 172.00 | 168.00 | 169.50 | 169.50 | 0.59% | 47,347 |
| Apr 10, 2026 | 168.50 | 170.00 | 168.50 | 168.50 | 168.50 | -0.30% | 63,185 |
| Apr 9, 2026 | 169.00 | 171.00 | 169.00 | 169.00 | 169.00 | 0.30% | 52,843 |
| Apr 8, 2026 | 168.00 | 170.50 | 168.00 | 168.50 | 168.50 | 2.43% | 89,855 |
| Apr 7, 2026 | 163.00 | 166.00 | 163.00 | 164.50 | 164.50 | 0.92% | 29,654 |
| Apr 2, 2026 | 164.00 | 165.00 | 163.00 | 163.00 | 163.00 | -0.31% | 31,124 |
| Apr 1, 2026 | 164.00 | 165.50 | 163.50 | 163.50 | 163.50 | 1.24% | 24,192 |
| Mar 31, 2026 | 166.00 | 166.00 | 161.50 | 161.50 | 161.50 | -3.58% | 85,369 |
| Mar 30, 2026 | 166.00 | 168.00 | 165.50 | 167.50 | 167.50 | -0.89% | 39,368 |
| 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 |