Accton Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 512.00 | 516.00 | 509.00 | 510.00 | 510.00 | 1,104,240 |
| 2024-01-25 | 521.00 | 530.00 | 513.00 | 513.00 | 513.00 | 1,848,091 |
| 2024-01-24 | 520.00 | 526.00 | 516.00 | 522.00 | 522.00 | 1,839,402 |
| 2024-01-23 | 539.00 | 541.00 | 522.00 | 522.00 | 522.00 | 2,767,511 |
| 2024-01-22 | 528.00 | 543.00 | 519.00 | 542.00 | 542.00 | 3,970,319 |
| 2024-01-19 | 510.00 | 520.00 | 506.00 | 517.00 | 517.00 | 1,942,377 |
| 2024-01-18 | 510.00 | 514.00 | 502.00 | 504.00 | 504.00 | 2,153,614 |
| 2024-01-17 | 506.00 | 515.00 | 506.00 | 509.00 | 509.00 | 2,564,998 |
| 2024-01-16 | 511.00 | 518.00 | 509.00 | 513.00 | 513.00 | 1,445,884 |
| 2024-01-15 | 522.00 | 522.00 | 508.00 | 516.00 | 516.00 | 1,905,160 |
| 2024-01-12 | 513.00 | 517.00 | 505.00 | 510.00 | 510.00 | 2,390,089 |
| 2024-01-11 | 518.00 | 524.00 | 509.00 | 520.00 | 520.00 | 2,652,282 |
| 2024-01-10 | 511.00 | 518.00 | 506.00 | 508.00 | 508.00 | 1,382,870 |
| 2024-01-09 | 508.00 | 522.00 | 508.00 | 516.00 | 516.00 | 4,460,587 |
| 2024-01-08 | 492.00 | 499.50 | 489.50 | 496.50 | 496.50 | 2,073,770 |
| 2024-01-05 | 491.00 | 502.00 | 486.50 | 486.50 | 486.50 | 2,495,974 |
| 2024-01-04 | 491.00 | 496.00 | 488.00 | 491.00 | 491.00 | 1,613,858 |
| 2024-01-03 | 486.00 | 494.50 | 481.00 | 490.00 | 490.00 | 4,015,096 |
| 2024-01-02 | 525.00 | 525.00 | 492.50 | 493.50 | 493.50 | 3,136,639 |
| 2023-12-29 | 523.00 | 526.00 | 514.00 | 523.00 | 523.00 | 1,513,002 |
| 2023-12-28 | 520.00 | 527.00 | 519.00 | 523.00 | 523.00 | 2,689,634 |
| 2023-12-27 | 510.00 | 521.00 | 510.00 | 519.00 | 519.00 | 2,826,930 |
| 2023-12-26 | 500.00 | 511.00 | 496.50 | 510.00 | 510.00 | 2,373,282 |
| 2023-12-25 | 495.00 | 501.00 | 494.50 | 498.00 | 498.00 | 1,330,614 |
| 2023-12-22 | 490.50 | 504.00 | 488.50 | 489.50 | 489.50 | 2,654,261 |
| 2023-12-21 | 483.50 | 495.50 | 483.50 | 488.50 | 488.50 | 4,727,658 |
| 2023-12-20 | 511.00 | 511.00 | 486.50 | 496.00 | 496.00 | 7,179,726 |
| 2023-12-19 | 510.00 | 517.00 | 507.00 | 512.00 | 512.00 | 1,816,652 |
| 2023-12-18 | 502.00 | 516.00 | 498.00 | 514.00 | 514.00 | 3,322,499 |
| 2023-12-15 | 527.00 | 532.00 | 506.00 | 506.00 | 506.00 | 5,810,727 |
| 2023-12-14 | 539.00 | 545.00 | 526.00 | 530.00 | 530.00 | 3,206,084 |
| 2023-12-13 | 526.00 | 535.00 | 516.00 | 533.00 | 533.00 | 5,336,822 |
| 2023-12-12 | 543.00 | 549.00 | 525.00 | 526.00 | 526.00 | 3,581,020 |
| 2023-12-11 | 532.00 | 538.00 | 526.00 | 533.00 | 533.00 | 2,612,205 |
| 2023-12-08 | 536.00 | 540.00 | 532.00 | 532.00 | 532.00 | 1,805,968 |
| 2023-12-07 | 539.00 | 539.00 | 524.00 | 528.00 | 528.00 | 1,666,745 |
| 2023-12-06 | 532.00 | 537.00 | 528.00 | 534.00 | 534.00 | 2,425,778 |
| 2023-12-05 | 525.00 | 531.00 | 520.00 | 527.00 | 527.00 | 2,710,646 |
| 2023-12-04 | 536.00 | 536.00 | 515.00 | 521.00 | 521.00 | 4,177,752 |
| 2023-12-01 | 528.00 | 543.00 | 528.00 | 536.00 | 536.00 | 1,694,746 |
| 2023-11-30 | 541.00 | 541.00 | 526.00 | 533.00 | 533.00 | 4,605,262 |
| 2023-11-29 | 537.00 | 554.00 | 533.00 | 538.00 | 538.00 | 3,126,532 |
| 2023-11-28 | 525.00 | 543.00 | 522.00 | 538.00 | 538.00 | 2,991,266 |
| 2023-11-27 | 540.00 | 547.00 | 527.00 | 527.00 | 527.00 | 1,968,419 |
| 2023-11-24 | 551.00 | 551.00 | 539.00 | 540.00 | 540.00 | 1,807,474 |
| 2023-11-23 | 564.00 | 564.00 | 546.00 | 549.00 | 549.00 | 2,215,174 |
| 2023-11-22 | 560.00 | 566.00 | 548.00 | 562.00 | 562.00 | 2,376,796 |
| 2023-11-21 | 556.00 | 576.00 | 556.00 | 560.00 | 560.00 | 4,555,954 |
| 2023-11-20 | 542.00 | 560.00 | 536.00 | 555.00 | 555.00 | 5,005,067 |
| 2023-11-17 | 525.00 | 542.00 | 523.00 | 532.00 | 532.00 | 2,161,568 |
| 2023-11-16 | 534.00 | 542.00 | 523.00 | 525.00 | 525.00 | 3,486,345 |
| 2023-11-15 | 538.00 | 556.00 | 533.00 | 534.00 | 534.00 | 5,370,048 |
| 2023-11-14 | 541.00 | 543.00 | 524.00 | 524.00 | 524.00 | 3,711,320 |
| 2023-11-13 | 540.00 | 549.00 | 530.00 | 533.00 | 533.00 | 4,401,871 |
| 2023-11-10 | 554.00 | 558.00 | 540.00 | 545.00 | 545.00 | 2,723,725 |
| 2023-11-09 | 552.00 | 560.00 | 546.00 | 554.00 | 554.00 | 1,870,719 |
| 2023-11-08 | 547.00 | 562.00 | 546.00 | 554.00 | 554.00 | 2,457,621 |
| 2023-11-07 | 534.00 | 550.00 | 526.00 | 550.00 | 550.00 | 2,661,757 |
| 2023-11-06 | 540.00 | 545.00 | 534.00 | 535.00 | 535.00 | 2,318,159 |
| 2023-11-03 | 522.00 | 539.00 | 512.00 | 536.00 | 536.00 | 4,908,653 |
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.