Accton Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 292.00 | 295.50 | 289.50 | 291.00 | 278.70 | 2,125,205 |
| 2021-11-10 | 280.50 | 298.00 | 280.50 | 296.00 | 283.49 | 4,364,492 |
| 2021-11-09 | 283.00 | 290.00 | 281.00 | 290.00 | 277.74 | 3,313,311 |
| 2021-11-08 | 286.50 | 291.00 | 279.00 | 282.50 | 270.56 | 4,949,855 |
| 2021-11-05 | 276.50 | 298.00 | 274.00 | 283.00 | 271.04 | 9,050,959 |
| 2021-11-04 | 260.50 | 274.50 | 260.00 | 271.50 | 260.02 | 5,622,860 |
| 2021-11-03 | 252.00 | 265.00 | 252.00 | 260.50 | 249.49 | 3,796,646 |
| 2021-11-02 | 255.00 | 261.00 | 249.00 | 251.00 | 240.39 | 2,703,399 |
| 2021-11-01 | 249.50 | 254.50 | 247.00 | 252.00 | 241.35 | 2,160,647 |
| 2021-10-29 | 248.00 | 251.50 | 242.00 | 243.50 | 233.21 | 3,747,069 |
| 2021-10-28 | 248.50 | 253.00 | 244.00 | 248.00 | 237.52 | 3,248,280 |
| 2021-10-27 | 242.50 | 254.50 | 242.50 | 250.00 | 239.43 | 4,531,546 |
| 2021-10-26 | 237.00 | 246.50 | 235.50 | 245.00 | 234.64 | 3,014,784 |
| 2021-10-25 | 240.00 | 240.00 | 234.00 | 234.00 | 224.11 | 1,056,376 |
| 2021-10-22 | 236.00 | 242.00 | 236.00 | 240.50 | 230.33 | 2,170,500 |
| 2021-10-21 | 236.50 | 238.50 | 234.50 | 236.50 | 226.50 | 1,486,423 |
| 2021-10-20 | 239.50 | 240.50 | 234.00 | 236.50 | 226.50 | 2,138,624 |
| 2021-10-19 | 235.50 | 243.00 | 233.00 | 241.00 | 230.81 | 2,514,704 |
| 2021-10-18 | 250.00 | 250.50 | 232.00 | 233.00 | 223.15 | 4,113,602 |
| 2021-10-15 | 254.00 | 255.00 | 242.00 | 245.00 | 234.64 | 3,009,940 |
| 2021-10-14 | 257.00 | 259.50 | 247.50 | 251.50 | 240.87 | 1,161,079 |
← NewerPage 21 of 21 · 1,221 trading days
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.