Accton Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 232.50 | 234.00 | 225.00 | 225.50 | 215.97 | 3,824,032 |
| 2022-05-16 | 238.50 | 239.00 | 233.50 | 235.50 | 225.55 | 2,993,569 |
| 2022-05-13 | 227.50 | 236.50 | 221.00 | 234.50 | 224.59 | 4,915,914 |
| 2022-05-12 | 215.00 | 228.00 | 215.00 | 223.50 | 214.05 | 3,852,580 |
| 2022-05-11 | 207.00 | 222.00 | 207.00 | 219.00 | 209.74 | 5,707,473 |
| 2022-05-10 | 211.00 | 213.00 | 203.50 | 207.00 | 198.25 | 4,185,494 |
| 2022-05-09 | 218.50 | 224.00 | 218.00 | 218.50 | 209.26 | 1,870,870 |
| 2022-05-06 | 224.00 | 227.00 | 222.00 | 226.00 | 216.45 | 2,168,531 |
| 2022-05-05 | 238.00 | 239.50 | 232.00 | 232.00 | 222.19 | 1,676,258 |
| 2022-05-04 | 235.00 | 236.00 | 230.00 | 234.00 | 224.11 | 2,002,977 |
| 2022-05-03 | 233.50 | 234.50 | 228.00 | 232.50 | 222.67 | 2,845,479 |
| 2022-04-29 | 224.50 | 238.00 | 223.00 | 233.00 | 223.15 | 5,540,965 |
| 2022-04-28 | 217.00 | 222.50 | 217.00 | 219.50 | 210.22 | 1,519,718 |
| 2022-04-27 | 210.50 | 218.50 | 210.50 | 215.50 | 206.39 | 2,739,781 |
| 2022-04-26 | 214.50 | 224.00 | 214.00 | 221.00 | 211.66 | 2,268,587 |
| 2022-04-25 | 217.00 | 218.50 | 209.50 | 211.00 | 202.08 | 1,682,282 |
| 2022-04-22 | 220.50 | 225.00 | 219.00 | 221.50 | 212.14 | 1,330,006 |
| 2022-04-21 | 225.00 | 230.00 | 225.00 | 225.50 | 215.97 | 1,077,504 |
| 2022-04-20 | 221.50 | 226.00 | 221.50 | 223.00 | 213.57 | 1,681,664 |
| 2022-04-19 | 219.50 | 227.50 | 219.50 | 221.50 | 212.14 | 1,509,858 |
| 2022-04-18 | 220.00 | 224.00 | 218.00 | 219.00 | 209.74 | 901,125 |
| 2022-04-15 | 226.50 | 228.00 | 222.50 | 224.00 | 214.53 | 1,478,569 |
| 2022-04-14 | 220.50 | 227.50 | 219.50 | 226.00 | 216.45 | 1,603,744 |
| 2022-04-13 | 219.50 | 224.00 | 216.50 | 222.00 | 212.62 | 1,863,288 |
| 2022-04-12 | 214.00 | 221.50 | 211.50 | 215.00 | 205.91 | 3,575,831 |
| 2022-04-11 | 230.00 | 233.00 | 216.50 | 216.50 | 207.35 | 4,287,285 |
| 2022-04-08 | 230.00 | 233.00 | 223.50 | 226.00 | 216.45 | 3,281,764 |
| 2022-04-07 | 236.00 | 238.00 | 229.50 | 231.00 | 221.24 | 3,800,002 |
| 2022-04-06 | 230.00 | 239.00 | 229.00 | 238.50 | 228.42 | 6,048,067 |
| 2022-04-01 | 221.00 | 231.00 | 218.00 | 230.00 | 220.28 | 5,838,874 |
| 2022-03-31 | 220.50 | 230.00 | 218.50 | 222.50 | 213.09 | 6,919,965 |
| 2022-03-30 | 209.00 | 217.00 | 208.00 | 215.00 | 205.91 | 6,191,994 |
| 2022-03-29 | 204.00 | 207.50 | 202.50 | 207.00 | 198.25 | 2,006,504 |
| 2022-03-28 | 200.00 | 205.00 | 196.00 | 204.00 | 195.38 | 5,314,386 |
| 2022-03-25 | 214.00 | 215.00 | 203.00 | 203.00 | 194.42 | 4,958,204 |
| 2022-03-24 | 216.50 | 217.50 | 213.50 | 215.50 | 206.39 | 2,436,989 |
| 2022-03-23 | 217.50 | 220.00 | 213.50 | 216.50 | 207.35 | 2,479,002 |
| 2022-03-22 | 218.00 | 224.00 | 213.50 | 217.50 | 208.31 | 3,120,368 |
| 2022-03-21 | 217.00 | 222.00 | 217.00 | 219.00 | 209.74 | 3,839,491 |
| 2022-03-18 | 236.00 | 236.00 | 213.50 | 216.00 | 206.87 | 6,251,731 |
| 2022-03-17 | 230.50 | 237.00 | 230.00 | 236.50 | 226.50 | 2,718,962 |
| 2022-03-16 | 221.50 | 226.50 | 214.00 | 219.50 | 210.22 | 1,957,293 |
| 2022-03-15 | 228.50 | 228.50 | 218.00 | 219.00 | 209.74 | 1,648,933 |
| 2022-03-14 | 234.50 | 238.00 | 227.00 | 229.50 | 219.80 | 1,505,334 |
| 2022-03-11 | 235.50 | 238.00 | 231.00 | 234.50 | 224.59 | 2,450,749 |
| 2022-03-10 | 232.00 | 240.50 | 232.00 | 235.50 | 225.55 | 2,145,283 |
| 2022-03-09 | 230.00 | 236.00 | 225.00 | 228.00 | 218.36 | 2,830,862 |
| 2022-03-08 | 225.00 | 239.50 | 225.00 | 226.50 | 216.93 | 4,108,084 |
| 2022-03-07 | 247.00 | 251.00 | 236.00 | 237.00 | 226.98 | 3,560,112 |
| 2022-03-04 | 261.00 | 262.00 | 253.50 | 253.50 | 242.78 | 2,343,429 |
| 2022-03-03 | 263.00 | 267.00 | 260.00 | 267.00 | 255.71 | 1,366,992 |
| 2022-03-02 | 262.00 | 265.00 | 260.00 | 262.00 | 250.93 | 1,073,904 |
| 2022-03-01 | 258.50 | 267.00 | 255.50 | 267.00 | 255.71 | 1,816,930 |
| 2022-02-25 | 256.50 | 258.00 | 250.50 | 252.00 | 241.35 | 1,361,667 |
| 2022-02-24 | 260.00 | 266.00 | 253.00 | 254.50 | 243.74 | 1,958,961 |
| 2022-02-23 | 266.00 | 268.50 | 264.00 | 265.00 | 253.80 | 581,242 |
| 2022-02-22 | 267.00 | 270.50 | 260.00 | 262.00 | 250.93 | 1,386,971 |
| 2022-02-21 | 272.00 | 274.00 | 266.50 | 273.00 | 261.46 | 860,905 |
| 2022-02-18 | 270.00 | 275.00 | 268.50 | 275.00 | 263.38 | 860,012 |
| 2022-02-17 | 277.00 | 277.50 | 270.00 | 272.50 | 260.98 | 1,263,451 |
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.