Accton Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 275.50 | 277.50 | 270.50 | 274.00 | 268.79 | 4,881,504 |
| 2023-02-07 | 260.00 | 273.50 | 259.00 | 273.00 | 267.81 | 7,520,697 |
| 2023-02-06 | 256.50 | 259.50 | 253.50 | 257.50 | 252.60 | 1,762,621 |
| 2023-02-03 | 257.50 | 258.00 | 251.50 | 256.50 | 251.62 | 2,267,372 |
| 2023-02-02 | 252.50 | 257.00 | 250.00 | 255.50 | 250.64 | 5,289,118 |
| 2023-02-01 | 248.50 | 251.50 | 245.00 | 247.50 | 242.79 | 4,523,130 |
| 2023-01-31 | 252.00 | 257.50 | 243.00 | 243.50 | 238.87 | 5,733,009 |
| 2023-01-30 | 262.00 | 262.00 | 250.50 | 251.50 | 246.72 | 5,448,701 |
| 2023-01-17 | 247.00 | 253.00 | 247.00 | 252.50 | 247.70 | 1,772,928 |
| 2023-01-16 | 246.00 | 248.00 | 244.00 | 247.50 | 242.79 | 2,014,284 |
| 2023-01-13 | 256.00 | 256.00 | 243.00 | 243.00 | 238.38 | 2,790,485 |
| 2023-01-12 | 254.00 | 256.00 | 251.50 | 253.00 | 248.19 | 2,098,490 |
| 2023-01-11 | 254.00 | 257.00 | 251.50 | 253.50 | 248.68 | 2,235,529 |
| 2023-01-10 | 249.50 | 258.50 | 249.00 | 253.00 | 248.19 | 4,213,122 |
| 2023-01-09 | 253.00 | 254.00 | 243.00 | 248.00 | 243.29 | 6,112,690 |
| 2023-01-06 | 250.00 | 257.50 | 248.50 | 255.50 | 250.64 | 4,782,624 |
| 2023-01-05 | 247.00 | 249.00 | 243.50 | 248.50 | 243.78 | 2,398,785 |
| 2023-01-04 | 243.50 | 246.50 | 241.00 | 244.50 | 239.85 | 1,982,277 |
| 2023-01-03 | 238.00 | 243.00 | 237.50 | 242.00 | 237.40 | 1,553,903 |
| 2022-12-30 | 235.50 | 239.00 | 234.50 | 234.50 | 230.04 | 951,849 |
| 2022-12-29 | 230.00 | 234.00 | 230.00 | 232.50 | 228.08 | 1,327,742 |
| 2022-12-28 | 238.00 | 240.00 | 232.50 | 233.50 | 229.06 | 1,756,108 |
| 2022-12-27 | 239.00 | 240.50 | 237.50 | 238.00 | 233.48 | 1,486,730 |
| 2022-12-26 | 235.00 | 239.00 | 232.00 | 236.50 | 232.00 | 2,276,657 |
| 2022-12-23 | 247.00 | 248.50 | 233.00 | 237.50 | 232.98 | 4,084,703 |
| 2022-12-22 | 256.00 | 257.50 | 253.00 | 254.00 | 249.17 | 1,165,955 |
| 2022-12-21 | 249.50 | 255.00 | 249.00 | 253.00 | 248.19 | 1,873,281 |
| 2022-12-20 | 254.00 | 257.50 | 245.50 | 245.50 | 240.83 | 1,745,165 |
| 2022-12-19 | 251.50 | 257.00 | 251.00 | 256.00 | 251.13 | 790,355 |
| 2022-12-16 | 256.50 | 260.00 | 254.00 | 255.00 | 250.15 | 2,190,528 |
| 2022-12-15 | 258.00 | 263.00 | 256.50 | 262.50 | 257.51 | 2,074,456 |
| 2022-12-14 | 251.00 | 258.00 | 249.50 | 258.00 | 253.10 | 2,428,032 |
| 2022-12-13 | 252.50 | 254.50 | 247.00 | 248.00 | 243.29 | 2,110,720 |
| 2022-12-12 | 248.50 | 251.00 | 246.00 | 249.00 | 244.27 | 1,829,977 |
| 2022-12-09 | 253.50 | 253.50 | 244.00 | 250.50 | 245.74 | 3,077,518 |
| 2022-12-08 | 252.00 | 252.00 | 245.00 | 248.50 | 243.78 | 2,286,250 |
| 2022-12-07 | 259.00 | 259.00 | 248.00 | 248.50 | 243.78 | 3,796,779 |
| 2022-12-06 | 258.50 | 262.50 | 255.50 | 260.00 | 255.06 | 3,395,089 |
| 2022-12-05 | 259.50 | 261.00 | 254.50 | 258.00 | 253.10 | 4,860,747 |
| 2022-12-02 | 269.50 | 270.50 | 255.50 | 259.00 | 254.08 | 6,467,526 |
| 2022-12-01 | 279.00 | 279.50 | 271.50 | 272.00 | 266.83 | 2,502,952 |
| 2022-11-30 | 272.00 | 274.50 | 269.00 | 271.50 | 266.34 | 2,871,065 |
| 2022-11-29 | 268.50 | 270.00 | 266.00 | 268.00 | 262.91 | 974,109 |
| 2022-11-28 | 260.50 | 269.00 | 260.50 | 266.50 | 261.43 | 1,013,882 |
| 2022-11-25 | 271.00 | 272.00 | 264.50 | 265.50 | 260.45 | 1,354,878 |
| 2022-11-24 | 266.00 | 271.00 | 263.50 | 269.00 | 263.89 | 2,405,403 |
| 2022-11-23 | 262.00 | 264.50 | 261.00 | 262.50 | 257.51 | 1,062,945 |
| 2022-11-22 | 256.50 | 263.00 | 254.00 | 260.50 | 255.55 | 2,026,408 |
| 2022-11-21 | 255.50 | 260.50 | 252.50 | 256.50 | 251.62 | 2,278,187 |
| 2022-11-18 | 261.00 | 263.50 | 257.00 | 259.50 | 254.57 | 2,134,312 |
| 2022-11-17 | 264.00 | 266.00 | 258.50 | 259.00 | 254.08 | 1,974,977 |
| 2022-11-16 | 259.50 | 262.50 | 255.50 | 261.00 | 256.04 | 2,698,844 |
| 2022-11-15 | 256.50 | 258.00 | 252.00 | 256.50 | 251.62 | 2,154,046 |
| 2022-11-14 | 262.50 | 262.50 | 253.00 | 254.00 | 249.17 | 3,280,683 |
| 2022-11-11 | 260.00 | 263.00 | 255.00 | 261.50 | 256.53 | 4,114,597 |
| 2022-11-10 | 250.00 | 251.00 | 239.50 | 245.00 | 240.34 | 4,180,064 |
| 2022-11-09 | 253.00 | 256.00 | 251.50 | 254.00 | 249.17 | 2,091,478 |
| 2022-11-08 | 252.00 | 255.00 | 248.00 | 249.00 | 244.27 | 1,937,133 |
| 2022-11-07 | 249.00 | 251.50 | 245.00 | 249.50 | 244.76 | 2,954,150 |
| 2022-11-04 | 244.00 | 252.00 | 243.50 | 250.00 | 245.25 | 1,831,764 |
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.