Acer Cyber Security Inc. (TPEX:6690)
Taiwan · Delayed Price · Currency is TWD 156.00
-3.50 (-2.19%)
Jul 29, 2026, 1:30 PM CST
Acer Cyber Security Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 160.00 | 161.00 | 159.00 | 160.00 | - | 0.31% | 21,549 |
| Jul 28, 2026 | 161.50 | 161.50 | 159.50 | 159.50 | 159.50 | -1.85% | 68,679 |
| Jul 27, 2026 | 162.50 | 163.00 | 162.00 | 162.50 | 162.50 | - | 12,873 |
| Jul 24, 2026 | 164.50 | 164.50 | 162.00 | 162.50 | 162.50 | -1.52% | 31,033 |
| Jul 23, 2026 | 166.00 | 166.50 | 163.00 | 165.00 | 165.00 | -0.30% | 41,609 |
| Jul 22, 2026 | 166.00 | 166.00 | 164.00 | 165.50 | 165.50 | 0.30% | 39,119 |
| Jul 21, 2026 | 163.00 | 165.00 | 162.50 | 165.00 | 165.00 | 1.54% | 46,447 |
| Jul 20, 2026 | 160.50 | 163.00 | 157.50 | 162.50 | 162.50 | 1.88% | 84,311 |
| Jul 17, 2026 | 163.00 | 166.00 | 159.00 | 159.50 | 159.50 | -2.74% | 124,693 |
| Jul 16, 2026 | 163.00 | 164.50 | 163.00 | 164.00 | 164.00 | 0.31% | 37,642 |
| Jul 15, 2026 | 164.50 | 165.00 | 163.00 | 163.50 | 163.50 | 0.62% | 51,500 |
| Jul 14, 2026 | 165.00 | 165.00 | 160.00 | 162.50 | 162.50 | -1.52% | 98,548 |
| Jul 13, 2026 | 166.50 | 166.50 | 163.50 | 165.00 | 165.00 | -0.90% | 80,176 |
| Jul 9, 2026 | 166.50 | 168.00 | 166.50 | 166.50 | 166.50 | - | 52,446 |
| Jul 8, 2026 | 166.00 | 167.00 | 165.00 | 166.50 | 166.50 | 0.30% | 31,742 |
| Jul 7, 2026 | 167.50 | 168.50 | 165.50 | 166.00 | 166.00 | -0.30% | 94,642 |
| Jul 6, 2026 | 168.50 | 169.00 | 166.00 | 166.50 | 166.50 | -1.19% | 90,242 |
| Jul 3, 2026 | 164.50 | 169.00 | 164.00 | 168.50 | 168.50 | 2.74% | 120,930 |
| Jul 2, 2026 | 163.00 | 165.50 | 161.50 | 164.00 | 164.00 | 1.86% | 82,473 |
| Jul 1, 2026 | 165.00 | 165.00 | 160.50 | 161.00 | 161.00 | -0.62% | 79,879 |
| Jun 30, 2026 | 162.00 | 163.00 | 160.50 | 162.00 | 162.00 | 0.93% | 60,648 |
| Jun 29, 2026 | 161.50 | 162.50 | 160.50 | 160.50 | 160.50 | -0.93% | 80,688 |
| Jun 26, 2026 | 166.00 | 166.00 | 162.00 | 162.00 | 162.00 | -2.41% | 101,430 |
| Jun 25, 2026 | 166.00 | 167.00 | 165.00 | 166.00 | 166.00 | 0.90% | 129,347 |
| Jun 24, 2026 | 176.00 | 176.00 | 173.50 | 173.50 | 164.53 | -1.42% | 189,937 |
| Jun 23, 2026 | 180.00 | 180.00 | 175.50 | 176.00 | 166.90 | -1.95% | 179,139 |
| Jun 22, 2026 | 181.50 | 182.00 | 178.50 | 179.50 | 170.22 | 0.28% | 189,532 |
| Jun 18, 2026 | 178.00 | 179.50 | 177.50 | 179.00 | 169.74 | 0.56% | 89,709 |
| Jun 17, 2026 | 176.50 | 178.50 | 174.00 | 178.00 | 168.79 | 0.28% | 95,302 |
| Jun 16, 2026 | 181.00 | 181.50 | 177.00 | 177.50 | 168.32 | -1.39% | 210,846 |
| Jun 15, 2026 | 183.50 | 183.50 | 178.50 | 180.00 | 170.69 | 2.56% | 636,236 |
| Jun 12, 2026 | 179.00 | 184.00 | 175.50 | 175.50 | 166.42 | -0.85% | 276,625 |
| Jun 11, 2026 | 172.50 | 185.00 | 172.50 | 177.00 | 167.84 | 2.91% | 466,714 |
| Jun 10, 2026 | 172.50 | 173.50 | 170.00 | 172.00 | 163.10 | -1.15% | 225,294 |
| Jun 9, 2026 | 177.00 | 177.00 | 172.00 | 174.00 | 165.00 | - | 154,266 |
| Jun 8, 2026 | 170.50 | 176.00 | 170.00 | 174.00 | 165.00 | -4.40% | 168,439 |
| Jun 5, 2026 | 185.00 | 185.50 | 180.50 | 182.00 | 172.59 | -0.27% | 184,802 |
| Jun 4, 2026 | 183.00 | 186.00 | 179.00 | 182.50 | 173.06 | -0.27% | 154,997 |
| Jun 3, 2026 | 187.00 | 187.50 | 182.50 | 183.00 | 173.53 | -2.40% | 253,194 |
| Jun 2, 2026 | 187.00 | 193.50 | 184.00 | 187.50 | 177.80 | - | 618,433 |
| Jun 1, 2026 | 174.00 | 187.50 | 174.00 | 187.50 | 177.80 | 9.97% | 646,070 |
| May 29, 2026 | 170.00 | 172.00 | 170.00 | 170.50 | 161.68 | 0.59% | 130,088 |
| May 28, 2026 | 169.50 | 170.00 | 167.50 | 169.50 | 160.73 | - | 87,816 |
| May 27, 2026 | 170.00 | 170.00 | 168.00 | 169.50 | 160.73 | -0.29% | 62,449 |
| May 26, 2026 | 171.50 | 172.00 | 168.50 | 170.00 | 161.21 | -0.58% | 54,295 |
| May 25, 2026 | 172.50 | 172.50 | 169.00 | 171.00 | 162.16 | - | 149,689 |
| May 22, 2026 | 168.50 | 171.00 | 168.50 | 171.00 | 162.16 | 1.48% | 86,100 |
| May 21, 2026 | 168.00 | 168.50 | 167.50 | 168.50 | 159.78 | 1.20% | 46,264 |
| May 20, 2026 | 168.00 | 169.00 | 165.00 | 166.50 | 157.89 | -1.19% | 95,761 |
| May 19, 2026 | 169.50 | 170.00 | 168.00 | 168.50 | 159.78 | 0.30% | 52,107 |