Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 2345.TW stock page

Accton Technology Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-222,295.002,310.002,240.002,285.002,285.002,816,541
2026-07-212,150.002,220.002,140.002,220.002,220.001,863,406
2026-07-202,035.002,150.002,000.002,090.002,090.003,853,337
2026-07-172,190.002,205.002,090.002,090.002,090.003,214,713
2026-07-162,350.002,350.002,255.002,320.002,320.001,209,181
2026-07-152,395.002,420.002,315.002,340.002,340.001,959,848
2026-07-142,350.002,415.002,195.002,280.002,280.002,869,461
2026-07-132,565.002,565.002,400.002,405.002,405.002,027,080
2026-07-102,470.002,470.002,470.002,470.002,470.000
2026-07-092,485.002,540.002,465.002,470.002,470.002,765,797
2026-07-082,440.002,525.002,370.002,415.002,415.003,465,804
2026-07-072,700.002,700.002,450.002,455.002,455.003,746,417
2026-07-062,825.002,825.002,600.002,645.002,645.002,189,561
2026-07-032,750.002,800.002,675.002,735.002,735.002,924,605
2026-07-022,660.002,780.002,610.002,750.002,750.004,005,048
2026-07-012,600.002,695.002,540.002,660.002,660.004,250,261
2026-06-302,445.002,525.002,420.002,495.002,495.003,278,649
2026-06-292,395.002,430.002,290.002,340.002,340.002,925,407
2026-06-262,395.002,520.002,335.002,380.002,380.004,724,775
2026-06-252,485.002,545.002,375.002,380.002,380.004,499,168
2026-06-242,410.002,445.002,340.002,375.002,375.002,867,427
2026-06-232,675.002,720.002,435.002,435.002,435.003,747,091
2026-06-222,495.002,605.002,485.002,595.002,595.003,153,980
2026-06-182,480.002,490.002,415.002,435.002,435.004,075,666
2026-06-172,555.002,600.002,470.002,495.002,495.002,493,970
2026-06-162,495.002,555.002,410.002,520.002,520.002,898,710
2026-06-152,435.002,475.002,335.002,430.002,430.003,232,354
2026-06-122,365.002,390.002,270.002,335.002,335.002,727,344
2026-06-112,330.002,345.002,170.002,275.002,275.003,415,277
2026-06-102,590.002,630.002,360.002,365.002,365.003,795,901
2026-06-092,420.002,475.002,345.002,475.002,475.002,425,178
2026-06-082,265.002,435.002,260.002,420.002,420.003,091,255
2026-06-052,460.002,545.002,430.002,490.002,490.002,436,614
2026-06-042,525.002,550.002,460.002,510.002,510.002,155,489
2026-06-032,470.002,645.002,470.002,585.002,585.003,818,033
2026-06-022,505.002,520.002,390.002,425.002,425.003,599,143
2026-06-012,460.002,540.002,430.002,510.002,510.002,374,400
2026-05-292,505.002,530.002,390.002,430.002,430.006,138,040
2026-05-282,575.002,580.002,395.002,435.002,435.004,511,170
2026-05-272,645.002,670.002,570.002,620.002,620.003,795,174
2026-05-262,610.002,695.002,560.002,620.002,620.003,372,224
2026-05-252,535.002,600.002,505.002,540.002,540.002,529,671
2026-05-222,535.002,535.002,450.002,470.002,470.002,584,018
2026-05-212,480.002,530.002,450.002,480.002,480.005,317,039
2026-05-202,330.002,475.002,325.002,355.002,355.004,201,941
2026-05-192,460.002,505.002,375.002,390.002,390.004,082,653
2026-05-182,375.002,530.002,375.002,495.002,495.003,039,506
2026-05-152,640.002,640.002,500.002,505.002,505.006,760,600
2026-05-142,625.002,675.002,605.002,675.002,675.006,883,618
2026-05-132,510.002,555.002,435.002,435.002,435.003,697,745
2026-05-122,675.002,695.002,520.002,525.002,525.005,559,522
2026-05-112,490.002,610.002,485.002,590.002,590.008,063,084
2026-05-082,400.002,425.002,305.002,375.002,375.0010,164,816
2026-05-072,495.002,560.002,465.002,560.002,560.003,654,358
2026-05-062,545.002,620.002,325.002,485.002,485.006,017,301
2026-05-052,520.002,550.002,440.002,495.002,495.003,325,662
2026-05-042,380.002,505.002,360.002,505.002,505.004,261,874
2026-04-302,225.002,315.002,215.002,280.002,280.003,652,277
2026-04-292,245.002,270.002,190.002,210.002,210.004,360,317
2026-04-282,250.002,340.002,195.002,295.002,295.005,738,981
← NewerPage 2 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-08-027.4998 TWD
2022-08-045.9987 TWD
2021-08-096.4956 TWD
2020-07-236.1903 TWD
2019-07-113.9984 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.