Accton Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 521.00 | 528.00 | 515.00 | 520.00 | 520.00 | 2,287,009 |
| 2024-07-31 | 498.00 | 511.00 | 496.00 | 507.00 | 507.00 | 2,132,920 |
| 2024-07-30 | 505.00 | 512.00 | 497.50 | 510.00 | 510.00 | 1,803,048 |
| 2024-07-29 | 522.00 | 536.00 | 503.00 | 505.00 | 505.00 | 2,935,455 |
| 2024-07-26 | 485.00 | 516.00 | 485.00 | 511.00 | 511.00 | 4,003,347 |
| 2024-07-23 | 518.00 | 522.00 | 501.00 | 512.00 | 512.00 | 3,523,316 |
| 2024-07-22 | 516.00 | 528.00 | 501.00 | 511.00 | 511.00 | 3,919,908 |
| 2024-07-19 | 501.00 | 523.00 | 495.00 | 521.00 | 521.00 | 3,876,472 |
| 2024-07-18 | 515.00 | 515.00 | 497.00 | 503.00 | 503.00 | 4,516,090 |
| 2024-07-17 | 540.00 | 545.00 | 523.00 | 526.00 | 526.00 | 2,184,187 |
| 2024-07-16 | 542.00 | 548.00 | 535.00 | 544.00 | 544.00 | 2,111,320 |
| 2024-07-15 | 571.00 | 571.00 | 539.00 | 542.00 | 542.00 | 3,574,143 |
| 2024-07-12 | 578.00 | 588.00 | 566.00 | 571.00 | 571.00 | 2,964,456 |
| 2024-07-11 | 576.00 | 583.00 | 573.00 | 578.00 | 578.00 | 2,270,485 |
| 2024-07-10 | 570.00 | 576.00 | 564.00 | 575.00 | 575.00 | 1,580,257 |
| 2024-07-09 | 560.00 | 570.00 | 559.00 | 567.00 | 567.00 | 2,014,456 |
| 2024-07-08 | 557.00 | 565.00 | 547.00 | 563.00 | 563.00 | 2,772,627 |
| 2024-07-05 | 569.00 | 570.00 | 557.00 | 557.00 | 557.00 | 1,836,123 |
| 2024-07-04 | 554.00 | 574.00 | 550.00 | 571.00 | 571.00 | 3,587,306 |
| 2024-07-03 | 552.00 | 556.00 | 543.00 | 543.00 | 543.00 | 1,307,900 |
| 2024-07-02 | 546.00 | 554.00 | 538.00 | 551.00 | 551.00 | 1,885,147 |
| 2024-07-01 | 555.00 | 563.00 | 547.00 | 549.00 | 549.00 | 2,203,571 |
| 2024-06-28 | 541.00 | 562.00 | 541.00 | 555.00 | 555.00 | 3,155,486 |
| 2024-06-27 | 529.00 | 539.00 | 529.00 | 535.00 | 535.00 | 1,329,211 |
| 2024-06-26 | 528.00 | 540.00 | 526.00 | 535.00 | 535.00 | 1,346,964 |
| 2024-06-25 | 531.00 | 534.00 | 521.00 | 532.00 | 532.00 | 2,770,273 |
| 2024-06-24 | 555.00 | 557.00 | 537.00 | 537.00 | 537.00 | 1,431,614 |
| 2024-06-21 | 551.00 | 563.00 | 549.00 | 555.00 | 555.00 | 2,941,497 |
| 2024-06-20 | 552.00 | 558.00 | 548.00 | 553.00 | 553.00 | 1,553,948 |
| 2024-06-19 | 550.00 | 554.00 | 543.00 | 552.00 | 552.00 | 1,977,683 |
| 2024-06-18 | 543.00 | 549.00 | 536.00 | 545.00 | 545.00 | 1,334,394 |
| 2024-06-17 | 557.00 | 559.00 | 539.00 | 543.00 | 543.00 | 2,272,209 |
| 2024-06-14 | 581.00 | 581.00 | 546.00 | 556.00 | 556.00 | 6,356,349 |
| 2024-06-13 | 547.00 | 554.00 | 537.00 | 543.00 | 543.00 | 4,228,035 |
| 2024-06-12 | 526.00 | 548.00 | 525.00 | 536.00 | 536.00 | 2,951,337 |
| 2024-06-11 | 545.00 | 548.00 | 524.00 | 529.00 | 529.00 | 3,961,430 |
| 2024-06-07 | 540.00 | 540.00 | 522.00 | 532.00 | 532.00 | 4,920,215 |
| 2024-06-06 | 554.00 | 560.00 | 534.00 | 544.00 | 544.00 | 9,393,607 |
| 2024-06-05 | 531.00 | 539.00 | 522.00 | 528.00 | 528.00 | 2,991,124 |
| 2024-06-04 | 525.00 | 537.00 | 525.00 | 535.00 | 535.00 | 4,877,936 |
| 2024-06-03 | 520.00 | 530.00 | 511.00 | 525.00 | 525.00 | 2,686,167 |
| 2024-05-31 | 524.00 | 529.00 | 504.00 | 504.00 | 504.00 | 5,720,387 |
| 2024-05-30 | 520.00 | 536.00 | 517.00 | 525.00 | 525.00 | 4,510,824 |
| 2024-05-29 | 497.50 | 535.00 | 493.00 | 527.00 | 527.00 | 6,585,127 |
| 2024-05-28 | 515.00 | 518.00 | 502.00 | 502.00 | 502.00 | 2,551,214 |
| 2024-05-27 | 513.00 | 523.00 | 511.00 | 514.00 | 514.00 | 2,430,390 |
| 2024-05-24 | 510.00 | 526.00 | 506.00 | 512.00 | 512.00 | 3,691,626 |
| 2024-05-23 | 506.00 | 515.00 | 500.00 | 510.00 | 510.00 | 3,452,070 |
| 2024-05-22 | 498.00 | 512.00 | 498.00 | 506.00 | 506.00 | 2,396,534 |
| 2024-05-21 | 504.00 | 505.00 | 495.00 | 500.00 | 500.00 | 3,027,080 |
| 2024-05-20 | 500.00 | 506.00 | 496.50 | 504.00 | 504.00 | 3,265,999 |
| 2024-05-17 | 493.50 | 505.00 | 489.00 | 499.50 | 499.50 | 4,857,838 |
| 2024-05-16 | 485.00 | 504.00 | 484.50 | 494.50 | 494.50 | 9,267,355 |
| 2024-05-15 | 468.50 | 474.00 | 461.50 | 469.50 | 469.50 | 2,040,752 |
| 2024-05-14 | 462.50 | 472.00 | 462.50 | 470.00 | 470.00 | 3,312,484 |
| 2024-05-13 | 461.50 | 463.00 | 450.00 | 454.00 | 454.00 | 2,934,760 |
| 2024-05-10 | 455.00 | 475.00 | 454.50 | 461.50 | 461.50 | 6,469,378 |
| 2024-05-09 | 443.50 | 454.50 | 442.00 | 444.00 | 444.00 | 2,922,848 |
| 2024-05-08 | 446.00 | 455.00 | 438.00 | 445.00 | 445.00 | 3,760,072 |
| 2024-05-07 | 458.00 | 460.00 | 440.00 | 446.00 | 446.00 | 3,617,548 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-02 | 7.4998 TWD |
| 2022-08-04 | 5.9987 TWD |
| 2021-08-09 | 6.4956 TWD |
| 2020-07-23 | 6.1903 TWD |
| 2019-07-11 | 3.9984 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.