Accton Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 450.00 | 464.50 | 446.00 | 458.50 | 458.50 | 3,748,237 |
| 2024-05-03 | 470.00 | 470.50 | 435.50 | 442.50 | 442.50 | 7,370,581 |
| 2024-05-02 | 456.00 | 478.00 | 452.00 | 469.00 | 469.00 | 4,963,458 |
| 2024-04-30 | 448.00 | 482.00 | 448.00 | 461.50 | 461.50 | 6,150,678 |
| 2024-04-29 | 450.00 | 467.00 | 447.00 | 447.50 | 447.50 | 7,682,176 |
| 2024-04-26 | 405.00 | 432.00 | 405.00 | 428.00 | 428.00 | 5,021,390 |
| 2024-04-25 | 410.00 | 415.00 | 401.00 | 401.00 | 401.00 | 2,400,974 |
| 2024-04-24 | 425.50 | 427.00 | 408.00 | 412.00 | 412.00 | 4,101,715 |
| 2024-04-23 | 397.00 | 410.50 | 394.00 | 405.00 | 405.00 | 6,595,342 |
| 2024-04-22 | 395.50 | 399.50 | 383.00 | 384.50 | 384.50 | 3,323,592 |
| 2024-04-19 | 402.00 | 406.50 | 387.00 | 401.00 | 401.00 | 4,608,298 |
| 2024-04-18 | 404.50 | 412.00 | 401.50 | 409.00 | 409.00 | 3,816,125 |
| 2024-04-17 | 409.50 | 420.00 | 407.50 | 408.00 | 408.00 | 4,283,937 |
| 2024-04-16 | 431.00 | 431.00 | 415.50 | 416.50 | 416.50 | 4,415,313 |
| 2024-04-15 | 450.00 | 451.50 | 431.00 | 431.00 | 431.00 | 4,911,960 |
| 2024-04-12 | 468.50 | 471.50 | 456.00 | 456.00 | 456.00 | 4,531,880 |
| 2024-04-11 | 476.00 | 484.00 | 472.50 | 473.00 | 473.00 | 3,147,584 |
| 2024-04-10 | 468.50 | 482.50 | 466.00 | 476.00 | 476.00 | 3,022,767 |
| 2024-04-09 | 498.00 | 498.00 | 462.50 | 465.00 | 465.00 | 3,704,127 |
| 2024-04-08 | 457.00 | 477.00 | 457.00 | 466.00 | 466.00 | 3,018,234 |
| 2024-04-03 | 454.50 | 463.50 | 449.00 | 461.00 | 461.00 | 2,226,258 |
| 2024-04-02 | 466.00 | 471.00 | 451.50 | 456.00 | 456.00 | 2,645,137 |
| 2024-04-01 | 465.50 | 470.00 | 458.00 | 460.50 | 460.50 | 2,128,143 |
| 2024-03-29 | 458.50 | 466.00 | 458.00 | 463.00 | 463.00 | 1,467,629 |
| 2024-03-28 | 451.00 | 462.00 | 448.00 | 458.50 | 458.50 | 2,384,149 |
| 2024-03-27 | 460.00 | 466.50 | 452.00 | 453.00 | 453.00 | 3,158,230 |
| 2024-03-26 | 480.00 | 480.00 | 463.50 | 465.50 | 465.50 | 3,198,396 |
| 2024-03-25 | 486.00 | 486.00 | 471.00 | 475.00 | 475.00 | 2,740,643 |
| 2024-03-22 | 468.00 | 484.00 | 465.00 | 481.00 | 481.00 | 7,371,698 |
| 2024-03-21 | 445.50 | 464.50 | 444.00 | 459.00 | 459.00 | 7,505,117 |
| 2024-03-20 | 446.00 | 453.00 | 437.50 | 437.50 | 437.50 | 7,309,258 |
| 2024-03-19 | 455.50 | 459.00 | 444.00 | 444.00 | 444.00 | 3,870,783 |
| 2024-03-18 | 458.00 | 468.00 | 453.00 | 457.50 | 457.50 | 5,031,196 |
| 2024-03-15 | 459.00 | 465.00 | 450.50 | 454.00 | 454.00 | 5,496,297 |
| 2024-03-14 | 467.00 | 473.50 | 460.00 | 465.50 | 465.50 | 5,475,272 |
| 2024-03-13 | 472.00 | 475.50 | 462.00 | 465.00 | 465.00 | 6,053,959 |
| 2024-03-12 | 478.00 | 486.50 | 468.00 | 475.50 | 475.50 | 8,278,451 |
| 2024-03-11 | 485.00 | 496.50 | 476.50 | 491.00 | 491.00 | 5,163,625 |
| 2024-03-08 | 515.00 | 517.00 | 484.50 | 491.00 | 491.00 | 8,924,138 |
| 2024-03-07 | 511.00 | 529.00 | 504.00 | 507.00 | 507.00 | 4,367,994 |
| 2024-03-06 | 509.00 | 517.00 | 503.00 | 515.00 | 515.00 | 2,523,374 |
| 2024-03-05 | 509.00 | 520.00 | 505.00 | 514.00 | 514.00 | 3,302,461 |
| 2024-03-04 | 509.00 | 516.00 | 508.00 | 508.00 | 508.00 | 2,158,331 |
| 2024-03-01 | 510.00 | 512.00 | 504.00 | 504.00 | 504.00 | 2,979,475 |
| 2024-02-29 | 505.00 | 519.00 | 498.00 | 519.00 | 519.00 | 5,187,190 |
| 2024-02-27 | 515.00 | 518.00 | 500.00 | 502.00 | 502.00 | 6,291,991 |
| 2024-02-26 | 535.00 | 544.00 | 514.00 | 520.00 | 520.00 | 6,298,390 |
| 2024-02-23 | 545.00 | 550.00 | 531.00 | 532.00 | 532.00 | 3,028,269 |
| 2024-02-22 | 550.00 | 555.00 | 526.00 | 535.00 | 535.00 | 4,347,276 |
| 2024-02-21 | 555.00 | 561.00 | 542.00 | 547.00 | 547.00 | 2,987,196 |
| 2024-02-20 | 561.00 | 580.00 | 559.00 | 569.00 | 569.00 | 3,315,023 |
| 2024-02-19 | 561.00 | 570.00 | 554.00 | 564.00 | 564.00 | 3,841,425 |
| 2024-02-16 | 539.00 | 558.00 | 539.00 | 558.00 | 558.00 | 3,807,147 |
| 2024-02-15 | 530.00 | 539.00 | 498.00 | 539.00 | 539.00 | 12,182,567 |
| 2024-02-05 | 553.00 | 559.00 | 536.00 | 548.00 | 548.00 | 2,841,038 |
| 2024-02-02 | 548.00 | 564.00 | 542.00 | 562.00 | 562.00 | 3,589,295 |
| 2024-02-01 | 533.00 | 544.00 | 529.00 | 542.00 | 542.00 | 2,662,752 |
| 2024-01-31 | 516.00 | 533.00 | 514.00 | 529.00 | 529.00 | 2,361,768 |
| 2024-01-30 | 519.00 | 522.00 | 511.00 | 515.00 | 515.00 | 2,338,352 |
| 2024-01-29 | 510.00 | 524.00 | 508.00 | 519.00 | 519.00 | 1,299,603 |
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.