Accton Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 504.00 | 522.00 | 503.00 | 511.00 | 511.00 | 2,938,674 |
| 2023-11-01 | 508.00 | 508.00 | 492.50 | 497.50 | 497.50 | 4,185,538 |
| 2023-10-31 | 515.00 | 528.00 | 497.50 | 498.50 | 498.50 | 4,352,071 |
| 2023-10-30 | 513.00 | 517.00 | 505.00 | 507.00 | 507.00 | 1,528,633 |
| 2023-10-27 | 495.50 | 514.00 | 489.00 | 511.00 | 511.00 | 3,830,933 |
| 2023-10-26 | 494.50 | 508.00 | 491.00 | 491.00 | 491.00 | 2,248,719 |
| 2023-10-25 | 511.00 | 517.00 | 505.00 | 506.00 | 506.00 | 2,089,228 |
| 2023-10-24 | 504.00 | 511.00 | 490.00 | 511.00 | 511.00 | 3,502,705 |
| 2023-10-23 | 511.00 | 514.00 | 498.50 | 500.00 | 500.00 | 2,442,124 |
| 2023-10-20 | 486.00 | 507.00 | 486.00 | 507.00 | 507.00 | 3,096,953 |
| 2023-10-19 | 477.00 | 500.00 | 477.00 | 496.00 | 496.00 | 6,946,967 |
| 2023-10-18 | 495.00 | 511.00 | 481.00 | 484.00 | 484.00 | 8,737,615 |
| 2023-10-17 | 540.00 | 542.00 | 523.00 | 526.00 | 526.00 | 2,780,722 |
| 2023-10-16 | 540.00 | 548.00 | 528.00 | 534.00 | 534.00 | 2,187,543 |
| 2023-10-13 | 535.00 | 551.00 | 531.00 | 545.00 | 545.00 | 4,496,815 |
| 2023-10-12 | 534.00 | 540.00 | 523.00 | 530.00 | 530.00 | 3,740,133 |
| 2023-10-11 | 542.00 | 552.00 | 532.00 | 536.00 | 536.00 | 6,915,141 |
| 2023-10-06 | 515.00 | 527.00 | 510.00 | 522.00 | 522.00 | 3,834,233 |
| 2023-10-05 | 505.00 | 521.00 | 498.00 | 516.00 | 516.00 | 7,138,734 |
| 2023-10-04 | 476.00 | 491.50 | 466.00 | 490.50 | 490.50 | 4,736,891 |
| 2023-10-03 | 495.50 | 499.50 | 481.50 | 482.00 | 482.00 | 3,347,542 |
| 2023-10-02 | 496.00 | 513.00 | 496.00 | 500.00 | 500.00 | 3,662,644 |
| 2023-09-28 | 484.50 | 497.00 | 481.50 | 493.00 | 493.00 | 5,320,246 |
| 2023-09-27 | 480.00 | 490.50 | 472.00 | 486.50 | 486.50 | 3,853,487 |
| 2023-09-26 | 477.50 | 491.50 | 477.00 | 486.50 | 486.50 | 3,664,363 |
| 2023-09-25 | 475.00 | 493.50 | 474.00 | 481.50 | 481.50 | 5,994,790 |
| 2023-09-22 | 448.00 | 468.00 | 445.00 | 463.50 | 463.50 | 4,546,293 |
| 2023-09-21 | 463.00 | 468.50 | 451.50 | 453.50 | 453.50 | 7,526,138 |
| 2023-09-20 | 499.50 | 500.00 | 468.50 | 472.00 | 472.00 | 7,742,875 |
| 2023-09-19 | 494.50 | 534.00 | 492.00 | 503.00 | 503.00 | 6,983,086 |
| 2023-09-18 | 495.00 | 502.00 | 491.00 | 493.50 | 493.50 | 4,228,474 |
| 2023-09-15 | 480.50 | 504.00 | 480.50 | 503.00 | 503.00 | 15,239,892 |
| 2023-09-14 | 452.50 | 488.50 | 452.50 | 482.50 | 482.50 | 7,889,073 |
| 2023-09-13 | 448.00 | 454.00 | 441.00 | 454.00 | 454.00 | 3,754,611 |
| 2023-09-12 | 453.50 | 458.50 | 443.50 | 452.50 | 452.50 | 2,150,738 |
| 2023-09-11 | 463.00 | 464.50 | 449.00 | 455.00 | 455.00 | 1,890,270 |
| 2023-09-08 | 464.00 | 465.00 | 455.50 | 460.50 | 460.50 | 3,069,432 |
| 2023-09-07 | 472.50 | 473.00 | 466.50 | 470.00 | 470.00 | 2,106,418 |
| 2023-09-06 | 477.00 | 479.00 | 470.00 | 477.00 | 477.00 | 2,067,603 |
| 2023-09-05 | 470.50 | 481.00 | 469.00 | 472.00 | 472.00 | 2,977,456 |
| 2023-09-04 | 478.00 | 478.00 | 463.50 | 470.00 | 470.00 | 3,091,746 |
| 2023-09-01 | 483.00 | 483.50 | 462.50 | 470.00 | 470.00 | 2,962,137 |
| 2023-08-31 | 480.50 | 492.00 | 478.00 | 478.00 | 478.00 | 4,101,016 |
| 2023-08-30 | 480.00 | 484.00 | 474.00 | 477.00 | 477.00 | 2,829,770 |
| 2023-08-29 | 475.50 | 481.50 | 463.00 | 473.50 | 473.50 | 3,823,354 |
| 2023-08-28 | 472.00 | 486.00 | 466.00 | 480.00 | 480.00 | 3,850,215 |
| 2023-08-25 | 489.00 | 500.00 | 466.00 | 472.00 | 472.00 | 7,682,116 |
| 2023-08-24 | 481.00 | 514.00 | 477.00 | 514.00 | 514.00 | 8,284,083 |
| 2023-08-23 | 465.00 | 475.50 | 465.00 | 468.00 | 468.00 | 6,467,886 |
| 2023-08-22 | 464.50 | 481.50 | 442.00 | 473.00 | 473.00 | 12,972,151 |
| 2023-08-21 | 418.50 | 452.50 | 411.50 | 452.50 | 452.50 | 6,711,888 |
| 2023-08-18 | 405.00 | 420.00 | 398.50 | 411.50 | 411.50 | 5,288,062 |
| 2023-08-17 | 398.00 | 404.00 | 392.00 | 403.00 | 403.00 | 3,885,255 |
| 2023-08-16 | 395.00 | 398.50 | 385.00 | 398.50 | 398.50 | 5,508,739 |
| 2023-08-15 | 396.00 | 399.50 | 381.00 | 384.00 | 384.00 | 3,216,275 |
| 2023-08-14 | 383.50 | 396.00 | 375.00 | 385.00 | 385.00 | 3,227,574 |
| 2023-08-11 | 376.00 | 388.50 | 375.50 | 384.00 | 384.00 | 3,641,882 |
| 2023-08-10 | 375.00 | 377.00 | 361.00 | 366.00 | 366.00 | 2,469,195 |
| 2023-08-09 | 390.00 | 397.50 | 378.50 | 380.00 | 380.00 | 2,383,983 |
| 2023-08-08 | 403.00 | 403.00 | 385.00 | 388.00 | 388.00 | 3,149,552 |
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.