Accton Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 261.50 | 286.50 | 259.50 | 280.00 | 274.68 | 11,195,096 |
| 2022-08-08 | 257.50 | 267.50 | 256.00 | 261.50 | 256.53 | 3,863,909 |
| 2022-08-05 | 258.00 | 262.00 | 255.00 | 257.50 | 252.60 | 4,175,187 |
| 2022-08-04 | 253.00 | 260.50 | 250.00 | 253.50 | 248.68 | 4,746,056 |
| 2022-08-03 | 257.50 | 261.50 | 252.00 | 253.00 | 242.31 | 3,085,816 |
| 2022-08-02 | 249.00 | 258.50 | 248.50 | 255.00 | 244.22 | 5,610,741 |
| 2022-08-01 | 248.50 | 257.50 | 243.50 | 253.00 | 242.31 | 4,546,265 |
| 2022-07-29 | 254.50 | 257.00 | 246.00 | 248.00 | 237.52 | 3,459,820 |
| 2022-07-28 | 251.00 | 254.50 | 244.00 | 248.00 | 237.52 | 3,403,225 |
| 2022-07-27 | 244.00 | 247.50 | 242.50 | 247.00 | 236.56 | 1,885,628 |
| 2022-07-26 | 247.00 | 248.50 | 243.00 | 245.00 | 234.64 | 1,537,076 |
| 2022-07-25 | 244.00 | 252.50 | 244.00 | 249.50 | 238.95 | 2,696,863 |
| 2022-07-22 | 250.00 | 253.00 | 245.50 | 248.00 | 237.52 | 3,198,401 |
| 2022-07-21 | 256.00 | 259.00 | 249.00 | 250.50 | 239.91 | 4,057,676 |
| 2022-07-20 | 260.50 | 265.00 | 251.00 | 253.50 | 242.78 | 7,090,284 |
| 2022-07-19 | 260.00 | 262.00 | 256.00 | 260.00 | 249.01 | 3,532,925 |
| 2022-07-18 | 249.50 | 265.00 | 249.50 | 265.00 | 253.80 | 8,049,948 |
| 2022-07-15 | 243.00 | 253.00 | 243.00 | 247.00 | 236.56 | 10,260,044 |
| 2022-07-14 | 226.00 | 252.50 | 223.50 | 249.00 | 238.47 | 8,276,195 |
| 2022-07-13 | 219.00 | 232.50 | 219.00 | 232.50 | 222.67 | 3,954,742 |
| 2022-07-12 | 219.00 | 219.00 | 208.00 | 211.50 | 202.56 | 2,898,664 |
| 2022-07-11 | 232.50 | 234.00 | 220.50 | 222.00 | 212.62 | 2,937,705 |
| 2022-07-08 | 228.50 | 235.00 | 227.00 | 230.00 | 220.28 | 3,807,559 |
| 2022-07-07 | 214.00 | 225.00 | 213.00 | 222.00 | 212.62 | 6,212,862 |
| 2022-07-06 | 212.00 | 217.50 | 207.50 | 208.00 | 199.21 | 3,847,642 |
| 2022-07-05 | 208.00 | 214.00 | 205.50 | 213.00 | 204.00 | 6,295,586 |
| 2022-07-04 | 210.50 | 214.50 | 199.50 | 204.00 | 195.38 | 5,394,485 |
| 2022-07-01 | 234.00 | 235.50 | 215.00 | 215.00 | 205.91 | 4,423,118 |
| 2022-06-30 | 241.00 | 243.00 | 235.50 | 238.50 | 228.42 | 2,885,491 |
| 2022-06-29 | 238.50 | 244.50 | 237.00 | 243.50 | 233.21 | 2,122,750 |
| 2022-06-28 | 245.50 | 248.50 | 239.50 | 240.50 | 230.33 | 1,776,573 |
| 2022-06-27 | 246.00 | 251.00 | 243.00 | 245.50 | 235.12 | 3,101,044 |
| 2022-06-24 | 244.50 | 247.50 | 239.00 | 242.50 | 232.25 | 2,545,073 |
| 2022-06-23 | 249.00 | 249.00 | 238.00 | 240.00 | 229.86 | 3,698,962 |
| 2022-06-22 | 248.00 | 253.00 | 240.00 | 245.00 | 234.64 | 3,593,414 |
| 2022-06-21 | 236.00 | 252.00 | 235.50 | 252.00 | 241.35 | 5,479,840 |
| 2022-06-20 | 228.50 | 238.00 | 228.00 | 233.50 | 223.63 | 4,548,432 |
| 2022-06-17 | 238.50 | 240.00 | 227.00 | 227.50 | 217.88 | 4,536,706 |
| 2022-06-16 | 245.00 | 254.00 | 242.00 | 242.50 | 232.25 | 6,763,398 |
| 2022-06-15 | 240.00 | 244.00 | 238.00 | 240.00 | 229.86 | 4,153,147 |
| 2022-06-14 | 236.50 | 244.00 | 235.00 | 238.00 | 227.94 | 4,152,134 |
| 2022-06-13 | 236.00 | 241.50 | 235.00 | 236.00 | 226.02 | 3,574,472 |
| 2022-06-10 | 231.00 | 245.00 | 228.50 | 242.00 | 231.77 | 5,457,043 |
| 2022-06-09 | 226.50 | 234.00 | 226.50 | 234.00 | 224.11 | 3,989,006 |
| 2022-06-08 | 228.50 | 233.00 | 226.00 | 228.50 | 218.84 | 4,058,341 |
| 2022-06-07 | 217.00 | 225.00 | 216.00 | 223.50 | 214.05 | 2,686,056 |
| 2022-06-06 | 221.00 | 221.50 | 215.00 | 219.50 | 210.22 | 2,228,234 |
| 2022-06-02 | 224.00 | 228.50 | 222.00 | 226.00 | 216.45 | 1,637,406 |
| 2022-06-01 | 228.00 | 233.00 | 225.50 | 225.50 | 215.97 | 2,406,371 |
| 2022-05-31 | 220.00 | 232.00 | 218.00 | 232.00 | 222.19 | 5,975,104 |
| 2022-05-30 | 210.00 | 224.00 | 210.00 | 217.50 | 208.31 | 4,023,567 |
| 2022-05-27 | 212.00 | 212.00 | 206.50 | 208.00 | 199.21 | 2,639,336 |
| 2022-05-26 | 214.00 | 218.00 | 206.00 | 206.00 | 197.29 | 4,059,739 |
| 2022-05-25 | 211.00 | 215.00 | 208.00 | 213.00 | 204.00 | 2,339,794 |
| 2022-05-24 | 215.50 | 217.50 | 211.00 | 211.00 | 202.08 | 2,152,577 |
| 2022-05-23 | 221.50 | 221.50 | 213.00 | 213.50 | 204.48 | 2,351,918 |
| 2022-05-20 | 226.00 | 226.50 | 218.50 | 218.50 | 209.26 | 2,353,774 |
| 2022-05-19 | 225.00 | 234.50 | 223.00 | 225.00 | 215.49 | 2,936,416 |
| 2022-05-18 | 226.50 | 231.50 | 226.50 | 230.00 | 220.28 | 2,180,999 |
| 2022-05-17 | 232.50 | 234.00 | 225.00 | 225.50 | 215.97 | 3,824,032 |
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.