Accton Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 238.50 | 249.00 | 237.00 | 247.50 | 242.79 | 2,184,500 |
| 2022-11-02 | 244.00 | 245.50 | 239.00 | 242.50 | 237.89 | 1,650,230 |
| 2022-11-01 | 240.50 | 248.00 | 240.00 | 244.00 | 239.36 | 1,994,618 |
| 2022-10-31 | 240.50 | 245.50 | 239.50 | 243.00 | 238.38 | 3,871,492 |
| 2022-10-28 | 231.00 | 239.50 | 231.00 | 237.00 | 232.49 | 3,929,369 |
| 2022-10-27 | 228.00 | 236.50 | 223.00 | 233.00 | 228.57 | 10,857,129 |
| 2022-10-26 | 220.00 | 220.00 | 207.00 | 215.50 | 211.40 | 8,487,090 |
| 2022-10-25 | 222.50 | 225.00 | 218.00 | 221.00 | 216.80 | 3,528,295 |
| 2022-10-24 | 230.00 | 231.50 | 224.00 | 225.50 | 221.21 | 3,313,297 |
| 2022-10-21 | 227.50 | 232.50 | 225.00 | 225.00 | 220.72 | 5,845,609 |
| 2022-10-20 | 234.00 | 235.50 | 229.00 | 233.00 | 228.57 | 5,232,304 |
| 2022-10-19 | 247.00 | 248.50 | 241.50 | 241.50 | 236.91 | 2,658,235 |
| 2022-10-18 | 249.00 | 252.00 | 245.00 | 249.00 | 244.27 | 3,034,343 |
| 2022-10-17 | 243.00 | 250.00 | 237.50 | 243.50 | 238.87 | 5,540,059 |
| 2022-10-14 | 261.00 | 262.50 | 247.00 | 247.50 | 242.79 | 4,385,659 |
| 2022-10-13 | 266.50 | 268.50 | 252.00 | 254.50 | 249.66 | 3,001,959 |
| 2022-10-12 | 271.50 | 271.50 | 259.00 | 266.50 | 261.43 | 4,078,772 |
| 2022-10-11 | 278.50 | 283.00 | 268.00 | 270.50 | 265.36 | 4,186,833 |
| 2022-10-07 | 287.50 | 292.00 | 283.00 | 286.00 | 280.56 | 4,397,311 |
| 2022-10-06 | 287.00 | 290.00 | 283.50 | 289.00 | 283.51 | 2,545,442 |
| 2022-10-05 | 286.00 | 291.00 | 284.00 | 285.00 | 279.58 | 4,901,259 |
| 2022-10-04 | 276.00 | 284.00 | 276.00 | 283.00 | 277.62 | 4,258,755 |
| 2022-10-03 | 267.00 | 271.50 | 263.00 | 266.50 | 261.43 | 2,437,514 |
| 2022-09-30 | 266.00 | 274.50 | 262.50 | 272.50 | 267.32 | 2,759,946 |
| 2022-09-29 | 270.00 | 275.00 | 269.50 | 272.00 | 266.83 | 4,341,832 |
| 2022-09-28 | 284.00 | 284.00 | 262.00 | 262.00 | 257.02 | 4,046,994 |
| 2022-09-27 | 279.00 | 283.00 | 273.50 | 279.50 | 274.19 | 2,928,524 |
| 2022-09-26 | 279.00 | 279.00 | 269.00 | 274.00 | 268.79 | 3,195,953 |
| 2022-09-23 | 287.00 | 289.50 | 278.50 | 282.50 | 277.13 | 2,883,258 |
| 2022-09-22 | 278.50 | 290.00 | 278.00 | 287.00 | 281.54 | 3,856,786 |
| 2022-09-21 | 288.00 | 288.50 | 281.50 | 282.50 | 277.13 | 2,133,592 |
| 2022-09-20 | 285.00 | 291.50 | 282.00 | 290.50 | 284.98 | 4,021,945 |
| 2022-09-19 | 284.50 | 284.50 | 276.50 | 281.00 | 275.66 | 2,217,144 |
| 2022-09-16 | 280.50 | 286.50 | 280.50 | 284.00 | 278.60 | 3,043,803 |
| 2022-09-15 | 286.50 | 289.50 | 281.50 | 284.50 | 279.09 | 3,388,726 |
| 2022-09-14 | 272.50 | 288.00 | 272.50 | 286.50 | 281.05 | 3,744,141 |
| 2022-09-13 | 289.00 | 289.00 | 278.50 | 280.00 | 274.68 | 3,019,695 |
| 2022-09-12 | 280.00 | 288.50 | 278.00 | 284.50 | 279.09 | 5,614,171 |
| 2022-09-08 | 268.00 | 273.00 | 265.00 | 270.50 | 265.36 | 4,032,531 |
| 2022-09-07 | 259.50 | 268.00 | 258.00 | 264.00 | 258.98 | 3,812,330 |
| 2022-09-06 | 266.50 | 271.00 | 258.50 | 262.00 | 257.02 | 2,684,486 |
| 2022-09-05 | 264.00 | 269.50 | 261.00 | 263.50 | 258.49 | 3,528,156 |
| 2022-09-02 | 261.00 | 264.50 | 257.00 | 262.00 | 257.02 | 6,560,706 |
| 2022-09-01 | 272.50 | 274.50 | 256.00 | 266.00 | 260.94 | 8,739,850 |
| 2022-08-31 | 282.00 | 287.00 | 278.00 | 283.50 | 278.11 | 3,575,786 |
| 2022-08-30 | 276.50 | 290.00 | 276.50 | 286.50 | 281.05 | 3,082,298 |
| 2022-08-29 | 276.00 | 280.00 | 272.00 | 276.00 | 270.75 | 1,681,203 |
| 2022-08-26 | 288.00 | 291.00 | 283.00 | 285.50 | 280.07 | 3,319,066 |
| 2022-08-25 | 276.00 | 289.00 | 276.00 | 287.50 | 282.03 | 3,591,792 |
| 2022-08-24 | 276.00 | 278.50 | 272.00 | 273.50 | 268.30 | 1,937,917 |
| 2022-08-23 | 271.00 | 279.00 | 270.50 | 275.50 | 270.26 | 3,065,196 |
| 2022-08-22 | 278.00 | 281.00 | 273.00 | 276.50 | 271.24 | 3,675,050 |
| 2022-08-19 | 287.00 | 295.00 | 281.50 | 283.00 | 277.62 | 5,618,409 |
| 2022-08-18 | 280.50 | 286.50 | 280.50 | 285.50 | 280.07 | 3,809,155 |
| 2022-08-17 | 279.00 | 285.00 | 277.00 | 284.50 | 279.09 | 3,922,506 |
| 2022-08-16 | 279.00 | 283.00 | 275.00 | 279.50 | 274.19 | 3,576,913 |
| 2022-08-15 | 277.00 | 283.00 | 272.50 | 279.00 | 273.70 | 3,306,971 |
| 2022-08-12 | 278.50 | 278.50 | 271.50 | 276.50 | 271.24 | 5,690,162 |
| 2022-08-11 | 285.50 | 287.00 | 268.00 | 278.50 | 273.21 | 9,148,133 |
| 2022-08-10 | 277.50 | 283.00 | 273.50 | 280.00 | 274.68 | 7,450,276 |
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.