Accton Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 265.00 | 274.50 | 262.50 | 274.00 | 262.42 | 2,241,453 |
| 2022-02-15 | 261.50 | 262.00 | 258.00 | 259.50 | 248.53 | 847,659 |
| 2022-02-14 | 269.00 | 269.00 | 256.00 | 256.00 | 245.18 | 1,629,260 |
| 2022-02-11 | 272.50 | 273.00 | 267.50 | 271.50 | 260.02 | 1,114,013 |
| 2022-02-10 | 265.00 | 275.00 | 265.00 | 274.50 | 262.90 | 1,778,506 |
| 2022-02-09 | 261.00 | 267.00 | 260.50 | 264.50 | 253.32 | 1,508,880 |
| 2022-02-08 | 258.50 | 263.50 | 258.50 | 260.50 | 249.49 | 2,574,049 |
| 2022-02-07 | 257.50 | 269.50 | 257.00 | 258.50 | 247.57 | 3,802,528 |
| 2022-01-26 | 277.00 | 279.00 | 265.00 | 265.00 | 253.80 | 2,905,330 |
| 2022-01-25 | 263.50 | 279.00 | 263.50 | 274.50 | 262.90 | 4,200,440 |
| 2022-01-24 | 260.00 | 266.50 | 255.00 | 266.00 | 254.76 | 1,526,106 |
| 2022-01-21 | 261.50 | 265.00 | 257.00 | 263.50 | 252.36 | 1,669,430 |
| 2022-01-20 | 268.00 | 269.00 | 262.00 | 263.50 | 252.36 | 1,962,786 |
| 2022-01-19 | 269.00 | 270.00 | 266.00 | 267.50 | 256.19 | 1,049,924 |
| 2022-01-18 | 268.50 | 273.50 | 267.50 | 269.00 | 257.63 | 1,184,293 |
| 2022-01-17 | 258.00 | 270.50 | 258.00 | 270.50 | 259.07 | 1,589,370 |
| 2022-01-14 | 264.00 | 265.00 | 259.50 | 260.00 | 249.01 | 1,055,539 |
| 2022-01-13 | 259.00 | 266.00 | 256.00 | 266.00 | 254.76 | 2,506,157 |
| 2022-01-12 | 259.50 | 260.00 | 253.00 | 255.50 | 244.70 | 2,395,861 |
| 2022-01-11 | 266.00 | 267.00 | 257.50 | 257.50 | 246.62 | 2,021,707 |
| 2022-01-10 | 266.00 | 270.00 | 256.50 | 262.50 | 251.40 | 5,037,023 |
| 2022-01-07 | 268.00 | 268.50 | 259.00 | 259.00 | 248.05 | 1,600,265 |
| 2022-01-06 | 269.00 | 271.00 | 265.00 | 266.00 | 254.76 | 2,144,713 |
| 2022-01-05 | 267.00 | 275.00 | 262.50 | 274.00 | 262.42 | 3,347,146 |
| 2022-01-04 | 262.00 | 268.00 | 261.00 | 266.50 | 255.23 | 1,947,663 |
| 2022-01-03 | 263.00 | 263.00 | 260.00 | 261.00 | 249.97 | 1,025,150 |
| 2021-12-30 | 260.50 | 261.50 | 259.50 | 260.00 | 249.01 | 1,145,775 |
| 2021-12-29 | 264.00 | 264.00 | 259.50 | 259.50 | 248.53 | 965,104 |
| 2021-12-28 | 258.00 | 264.00 | 258.00 | 262.00 | 250.93 | 1,414,879 |
| 2021-12-27 | 261.00 | 263.50 | 258.50 | 259.50 | 248.53 | 1,042,412 |
| 2021-12-24 | 260.00 | 262.50 | 258.50 | 259.00 | 248.05 | 1,079,087 |
| 2021-12-23 | 261.00 | 265.00 | 255.50 | 260.00 | 249.01 | 2,431,211 |
| 2021-12-22 | 261.50 | 266.50 | 256.00 | 257.50 | 246.62 | 2,051,739 |
| 2021-12-21 | 260.00 | 262.50 | 258.50 | 259.00 | 248.05 | 1,744,585 |
| 2021-12-20 | 256.00 | 263.00 | 253.50 | 260.50 | 249.49 | 4,227,369 |
| 2021-12-17 | 269.00 | 270.00 | 252.50 | 257.50 | 246.62 | 9,317,503 |
| 2021-12-16 | 281.00 | 283.00 | 275.00 | 275.50 | 263.85 | 6,870,186 |
| 2021-12-15 | 298.00 | 301.00 | 290.50 | 292.50 | 280.14 | 1,485,721 |
| 2021-12-14 | 294.50 | 302.50 | 290.00 | 298.00 | 285.40 | 2,200,080 |
| 2021-12-13 | 304.00 | 307.00 | 295.50 | 297.00 | 284.45 | 1,304,675 |
| 2021-12-10 | 301.00 | 307.00 | 297.00 | 304.00 | 291.15 | 1,655,587 |
| 2021-12-09 | 296.50 | 305.00 | 294.00 | 302.50 | 289.71 | 2,007,930 |
| 2021-12-08 | 291.00 | 297.50 | 290.50 | 296.50 | 283.97 | 1,404,097 |
| 2021-12-07 | 283.50 | 294.00 | 280.50 | 293.00 | 280.61 | 3,042,500 |
| 2021-12-06 | 277.00 | 286.00 | 276.00 | 283.50 | 271.52 | 1,629,454 |
| 2021-12-03 | 285.50 | 289.00 | 276.00 | 277.00 | 265.29 | 2,748,531 |
| 2021-12-02 | 290.00 | 294.00 | 284.00 | 284.00 | 272.00 | 2,054,963 |
| 2021-12-01 | 288.00 | 297.00 | 288.00 | 295.00 | 282.53 | 1,309,403 |
| 2021-11-30 | 291.00 | 297.50 | 288.50 | 288.50 | 276.31 | 2,747,608 |
| 2021-11-29 | 287.00 | 295.00 | 286.50 | 290.50 | 278.22 | 1,695,020 |
| 2021-11-26 | 299.00 | 305.00 | 296.00 | 299.50 | 286.84 | 1,093,799 |
| 2021-11-25 | 301.50 | 305.00 | 299.00 | 301.00 | 288.28 | 836,969 |
| 2021-11-24 | 295.50 | 311.00 | 295.50 | 300.00 | 287.32 | 2,190,085 |
| 2021-11-23 | 288.00 | 297.50 | 287.00 | 295.00 | 282.53 | 1,575,205 |
| 2021-11-22 | 290.50 | 296.00 | 288.50 | 292.00 | 279.66 | 931,679 |
| 2021-11-19 | 290.00 | 295.50 | 290.00 | 292.00 | 279.66 | 1,393,475 |
| 2021-11-18 | 289.50 | 295.50 | 289.00 | 294.00 | 281.57 | 1,203,034 |
| 2021-11-17 | 300.00 | 300.00 | 290.00 | 291.50 | 279.18 | 1,984,623 |
| 2021-11-16 | 280.00 | 297.00 | 280.00 | 292.00 | 279.66 | 4,428,803 |
| 2021-11-15 | 282.50 | 287.00 | 279.00 | 280.50 | 268.64 | 3,240,706 |
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.