Accton Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 378.00 | 397.50 | 373.50 | 390.00 | 390.00 | 3,412,362 |
| 2023-08-04 | 367.00 | 380.00 | 361.00 | 369.00 | 369.00 | 3,105,054 |
| 2023-08-02 | 385.00 | 387.00 | 366.00 | 366.00 | 366.00 | 5,620,836 |
| 2023-08-01 | 420.00 | 420.00 | 388.00 | 394.50 | 387.00 | 7,729,049 |
| 2023-07-31 | 396.50 | 410.00 | 380.50 | 382.00 | 374.74 | 3,953,567 |
| 2023-07-28 | 382.50 | 394.00 | 378.00 | 390.00 | 382.59 | 2,722,016 |
| 2023-07-27 | 393.50 | 398.00 | 368.00 | 382.50 | 375.23 | 5,153,685 |
| 2023-07-26 | 401.00 | 408.00 | 393.00 | 394.50 | 387.00 | 1,803,715 |
| 2023-07-25 | 404.00 | 405.50 | 393.00 | 400.00 | 392.40 | 2,414,889 |
| 2023-07-24 | 387.50 | 406.00 | 387.00 | 401.50 | 393.87 | 3,101,768 |
| 2023-07-21 | 376.00 | 390.00 | 373.00 | 389.00 | 381.60 | 2,965,062 |
| 2023-07-20 | 380.00 | 385.00 | 380.00 | 384.00 | 376.70 | 2,227,442 |
| 2023-07-19 | 396.00 | 397.50 | 383.00 | 385.50 | 378.17 | 3,340,024 |
| 2023-07-18 | 394.00 | 399.00 | 385.00 | 394.00 | 386.51 | 2,904,094 |
| 2023-07-17 | 396.00 | 400.00 | 391.50 | 394.50 | 387.00 | 3,027,375 |
| 2023-07-14 | 408.50 | 410.00 | 386.00 | 403.00 | 395.34 | 4,247,528 |
| 2023-07-13 | 392.00 | 421.50 | 392.00 | 408.50 | 400.73 | 6,315,013 |
| 2023-07-12 | 367.00 | 392.50 | 367.00 | 390.00 | 382.59 | 6,378,626 |
| 2023-07-11 | 361.00 | 372.50 | 360.00 | 369.50 | 362.48 | 2,733,594 |
| 2023-07-10 | 353.00 | 361.50 | 349.00 | 357.50 | 350.70 | 2,153,499 |
| 2023-07-07 | 349.00 | 359.00 | 348.50 | 351.00 | 344.33 | 3,910,702 |
| 2023-07-06 | 361.00 | 368.00 | 358.00 | 361.00 | 354.14 | 3,186,689 |
| 2023-07-05 | 368.50 | 376.00 | 364.00 | 371.00 | 363.95 | 2,201,135 |
| 2023-07-04 | 365.50 | 376.00 | 365.50 | 370.50 | 363.46 | 2,761,304 |
| 2023-07-03 | 353.00 | 374.00 | 349.50 | 367.50 | 360.51 | 5,189,079 |
| 2023-06-30 | 345.00 | 350.50 | 340.50 | 349.00 | 342.37 | 2,041,581 |
| 2023-06-29 | 343.50 | 348.00 | 342.50 | 347.00 | 340.40 | 2,326,451 |
| 2023-06-28 | 347.50 | 353.00 | 339.00 | 341.00 | 334.52 | 2,368,611 |
| 2023-06-27 | 345.50 | 350.50 | 341.00 | 341.00 | 334.52 | 2,163,240 |
| 2023-06-26 | 333.00 | 350.50 | 329.00 | 350.00 | 343.35 | 4,500,583 |
| 2023-06-21 | 359.00 | 359.00 | 352.00 | 358.00 | 351.19 | 2,958,577 |
| 2023-06-20 | 362.50 | 363.50 | 356.00 | 359.00 | 352.18 | 1,951,049 |
| 2023-06-19 | 360.00 | 367.50 | 355.50 | 364.50 | 357.57 | 2,745,116 |
| 2023-06-16 | 382.00 | 382.00 | 356.50 | 363.00 | 356.10 | 7,342,959 |
| 2023-06-15 | 376.00 | 385.00 | 370.00 | 382.00 | 374.74 | 5,399,056 |
| 2023-06-14 | 358.50 | 370.00 | 358.50 | 370.00 | 362.97 | 3,743,175 |
| 2023-06-13 | 352.00 | 364.00 | 350.00 | 359.00 | 352.18 | 4,003,823 |
| 2023-06-12 | 347.50 | 354.50 | 342.00 | 348.50 | 341.87 | 2,379,647 |
| 2023-06-09 | 343.00 | 349.00 | 341.00 | 343.00 | 336.48 | 2,938,927 |
| 2023-06-08 | 349.00 | 352.50 | 339.50 | 339.50 | 333.05 | 5,280,103 |
| 2023-06-07 | 357.00 | 358.50 | 349.00 | 355.50 | 348.74 | 4,111,261 |
| 2023-06-06 | 347.00 | 359.50 | 345.50 | 354.00 | 347.27 | 6,825,309 |
| 2023-06-05 | 341.00 | 348.00 | 339.00 | 345.00 | 338.44 | 3,186,993 |
| 2023-06-02 | 335.50 | 348.00 | 333.00 | 343.00 | 336.48 | 6,963,175 |
| 2023-06-01 | 347.00 | 347.50 | 336.50 | 342.00 | 335.50 | 8,853,883 |
| 2023-05-31 | 358.00 | 364.50 | 343.50 | 353.00 | 346.29 | 9,987,402 |
| 2023-05-30 | 374.00 | 378.50 | 346.50 | 354.00 | 347.27 | 17,296,251 |
| 2023-05-29 | 357.50 | 357.50 | 346.50 | 357.50 | 350.70 | 9,468,808 |
| 2023-05-26 | 313.00 | 325.00 | 310.00 | 325.00 | 318.82 | 10,731,861 |
| 2023-05-25 | 287.00 | 298.50 | 283.50 | 295.50 | 289.88 | 4,416,716 |
| 2023-05-24 | 287.00 | 287.50 | 281.00 | 283.00 | 277.62 | 1,819,894 |
| 2023-05-23 | 286.50 | 289.00 | 286.00 | 286.00 | 280.56 | 1,433,521 |
| 2023-05-22 | 289.00 | 289.00 | 281.00 | 284.00 | 278.60 | 2,660,860 |
| 2023-05-19 | 298.00 | 299.50 | 287.50 | 291.00 | 285.47 | 3,115,040 |
| 2023-05-18 | 299.50 | 301.00 | 296.50 | 296.50 | 290.86 | 2,183,418 |
| 2023-05-17 | 297.00 | 300.00 | 294.00 | 295.50 | 289.88 | 2,018,949 |
| 2023-05-16 | 292.00 | 296.50 | 290.50 | 295.50 | 289.88 | 2,216,544 |
| 2023-05-15 | 285.00 | 292.50 | 283.50 | 287.50 | 282.03 | 2,102,708 |
| 2023-05-12 | 284.50 | 288.50 | 281.00 | 288.00 | 282.52 | 2,256,792 |
| 2023-05-11 | 285.00 | 287.00 | 279.50 | 282.00 | 276.64 | 2,287,578 |
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.