Accton Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-11 | 285.00 | 287.00 | 279.50 | 282.00 | 276.64 | 2,287,578 |
| 2023-05-10 | 288.00 | 289.50 | 283.50 | 286.50 | 281.05 | 2,020,920 |
| 2023-05-09 | 295.00 | 296.00 | 291.50 | 292.50 | 286.94 | 2,241,296 |
| 2023-05-08 | 290.50 | 297.00 | 290.50 | 295.00 | 289.39 | 2,370,380 |
| 2023-05-05 | 295.50 | 295.50 | 285.50 | 288.50 | 283.02 | 5,361,083 |
| 2023-05-04 | 291.50 | 299.50 | 291.50 | 298.00 | 292.33 | 2,239,179 |
| 2023-05-03 | 293.00 | 296.50 | 288.50 | 295.00 | 289.39 | 3,009,267 |
| 2023-05-02 | 304.50 | 304.50 | 297.00 | 298.00 | 292.33 | 2,460,452 |
| 2023-04-28 | 293.50 | 299.00 | 291.00 | 299.00 | 293.32 | 2,436,502 |
| 2023-04-27 | 288.50 | 294.50 | 287.00 | 289.00 | 283.51 | 3,462,238 |
| 2023-04-26 | 290.00 | 293.50 | 285.00 | 292.50 | 286.94 | 3,755,467 |
| 2023-04-25 | 295.00 | 297.50 | 286.50 | 287.50 | 282.03 | 2,630,494 |
| 2023-04-24 | 293.00 | 300.00 | 291.50 | 298.50 | 292.83 | 1,399,102 |
| 2023-04-21 | 300.00 | 302.00 | 289.00 | 295.50 | 289.88 | 3,980,937 |
| 2023-04-20 | 316.00 | 316.00 | 298.00 | 298.50 | 292.83 | 4,602,016 |
| 2023-04-19 | 315.50 | 322.50 | 315.50 | 319.50 | 313.43 | 2,449,240 |
| 2023-04-18 | 314.50 | 316.50 | 308.00 | 313.50 | 307.54 | 2,373,324 |
| 2023-04-17 | 315.50 | 315.50 | 311.50 | 313.00 | 307.05 | 1,968,449 |
| 2023-04-14 | 305.50 | 316.00 | 304.50 | 315.50 | 309.50 | 3,125,031 |
| 2023-04-13 | 315.50 | 316.50 | 301.50 | 302.50 | 296.75 | 4,536,562 |
| 2023-04-12 | 314.00 | 314.00 | 309.50 | 313.00 | 307.05 | 3,304,963 |
| 2023-04-11 | 309.50 | 313.50 | 307.50 | 311.50 | 305.58 | 4,100,394 |
| 2023-04-10 | 307.50 | 309.00 | 303.50 | 308.50 | 302.64 | 3,302,303 |
| 2023-04-07 | 321.50 | 323.50 | 306.50 | 309.00 | 303.13 | 3,932,799 |
| 2023-04-06 | 317.00 | 323.50 | 305.50 | 316.50 | 310.48 | 7,459,507 |
| 2023-03-31 | 312.00 | 319.00 | 311.00 | 319.00 | 312.94 | 5,404,522 |
| 2023-03-30 | 308.50 | 313.00 | 307.00 | 312.00 | 306.07 | 4,011,015 |
| 2023-03-29 | 310.00 | 311.00 | 303.50 | 307.00 | 301.16 | 1,846,556 |
| 2023-03-28 | 308.00 | 312.00 | 301.50 | 305.50 | 299.69 | 5,492,473 |
| 2023-03-27 | 317.00 | 317.00 | 304.00 | 305.00 | 299.20 | 3,218,064 |
| 2023-03-24 | 315.00 | 319.00 | 310.00 | 315.50 | 309.50 | 3,472,759 |
| 2023-03-23 | 309.00 | 313.50 | 308.00 | 313.00 | 307.05 | 2,077,377 |
| 2023-03-22 | 306.50 | 312.50 | 304.00 | 309.50 | 303.62 | 4,783,968 |
| 2023-03-21 | 297.00 | 308.00 | 297.00 | 304.50 | 298.71 | 5,750,770 |
| 2023-03-20 | 297.50 | 298.00 | 291.50 | 294.50 | 288.90 | 2,208,032 |
| 2023-03-17 | 300.50 | 301.00 | 292.50 | 294.50 | 288.90 | 4,490,528 |
| 2023-03-16 | 302.00 | 304.50 | 292.00 | 295.50 | 289.88 | 5,074,202 |
| 2023-03-15 | 295.00 | 309.00 | 294.50 | 302.00 | 296.26 | 5,453,737 |
| 2023-03-14 | 292.00 | 295.00 | 289.50 | 290.50 | 284.98 | 4,698,545 |
| 2023-03-13 | 296.00 | 301.00 | 291.50 | 300.50 | 294.79 | 3,312,144 |
| 2023-03-10 | 299.50 | 308.00 | 297.00 | 298.00 | 292.33 | 3,807,692 |
| 2023-03-09 | 303.00 | 306.50 | 302.50 | 305.50 | 299.69 | 3,388,187 |
| 2023-03-08 | 301.00 | 302.00 | 295.00 | 300.00 | 294.30 | 3,224,573 |
| 2023-03-07 | 311.00 | 317.50 | 301.50 | 303.50 | 297.73 | 7,040,317 |
| 2023-03-06 | 292.00 | 309.00 | 290.50 | 305.50 | 299.69 | 6,397,552 |
| 2023-03-03 | 290.00 | 290.00 | 284.00 | 285.50 | 280.07 | 2,493,246 |
| 2023-03-02 | 288.00 | 291.50 | 283.00 | 284.50 | 279.09 | 2,141,201 |
| 2023-03-01 | 272.00 | 290.00 | 272.00 | 287.50 | 282.03 | 3,386,898 |
| 2023-02-24 | 284.00 | 288.00 | 279.50 | 283.00 | 277.62 | 3,225,453 |
| 2023-02-23 | 275.00 | 284.50 | 274.50 | 283.50 | 278.11 | 3,418,993 |
| 2023-02-22 | 272.00 | 276.00 | 268.00 | 276.00 | 270.75 | 3,168,127 |
| 2023-02-21 | 276.50 | 278.50 | 274.00 | 276.50 | 271.24 | 1,585,247 |
| 2023-02-20 | 283.00 | 283.00 | 274.00 | 276.50 | 271.24 | 3,056,729 |
| 2023-02-17 | 281.50 | 290.00 | 280.50 | 283.00 | 277.62 | 5,392,072 |
| 2023-02-16 | 279.00 | 285.00 | 276.00 | 283.50 | 278.11 | 3,174,150 |
| 2023-02-15 | 274.50 | 279.50 | 273.50 | 274.50 | 269.28 | 2,873,254 |
| 2023-02-14 | 275.00 | 277.00 | 272.00 | 277.00 | 271.73 | 2,715,519 |
| 2023-02-13 | 272.50 | 273.00 | 268.50 | 271.00 | 265.85 | 1,685,637 |
| 2023-02-10 | 275.00 | 275.50 | 267.50 | 273.50 | 268.30 | 3,859,262 |
| 2023-02-09 | 274.50 | 275.50 | 270.50 | 274.00 | 268.79 | 2,667,414 |
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.