Accton Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 2,205.00 | 2,225.00 | 2,105.00 | 2,175.00 | 2,175.00 | 4,841,215 |
| 2026-04-24 | 2,105.00 | 2,170.00 | 2,050.00 | 2,140.00 | 2,140.00 | 4,827,960 |
| 2026-04-23 | 2,220.00 | 2,230.00 | 2,010.00 | 2,080.00 | 2,080.00 | 6,242,141 |
| 2026-04-22 | 2,150.00 | 2,250.00 | 2,130.00 | 2,200.00 | 2,200.00 | 4,604,068 |
| 2026-04-21 | 2,100.00 | 2,205.00 | 2,060.00 | 2,190.00 | 2,190.00 | 6,139,445 |
| 2026-04-20 | 2,045.00 | 2,060.00 | 1,995.00 | 2,005.00 | 2,005.00 | 3,816,176 |
| 2026-04-17 | 2,035.00 | 2,110.00 | 2,020.00 | 2,070.00 | 2,070.00 | 3,265,578 |
| 2026-04-16 | 2,025.00 | 2,050.00 | 1,975.00 | 2,035.00 | 2,035.00 | 3,738,466 |
| 2026-04-15 | 1,900.00 | 2,075.00 | 1,870.00 | 1,970.00 | 1,970.00 | 7,025,204 |
| 2026-04-14 | 1,885.00 | 1,910.00 | 1,850.00 | 1,890.00 | 1,890.00 | 3,716,906 |
| 2026-04-13 | 1,820.00 | 1,855.00 | 1,785.00 | 1,820.00 | 1,820.00 | 2,860,404 |
| 2026-04-10 | 1,750.00 | 1,855.00 | 1,720.00 | 1,835.00 | 1,835.00 | 5,517,060 |
| 2026-04-09 | 1,730.00 | 1,760.00 | 1,670.00 | 1,690.00 | 1,690.00 | 3,153,701 |
| 2026-04-08 | 1,680.00 | 1,765.00 | 1,680.00 | 1,710.00 | 1,710.00 | 5,219,110 |
| 2026-04-07 | 1,660.00 | 1,685.00 | 1,600.00 | 1,615.00 | 1,615.00 | 3,245,867 |
| 2026-04-02 | 1,670.00 | 1,685.00 | 1,580.00 | 1,590.00 | 1,590.00 | 3,219,664 |
| 2026-04-01 | 1,585.00 | 1,660.00 | 1,575.00 | 1,660.00 | 1,660.00 | 4,168,739 |
| 2026-03-31 | 1,600.00 | 1,610.00 | 1,495.00 | 1,510.00 | 1,510.00 | 5,071,126 |
| 2026-03-30 | 1,620.00 | 1,650.00 | 1,590.00 | 1,635.00 | 1,635.00 | 3,829,260 |
| 2026-03-27 | 1,625.00 | 1,670.00 | 1,600.00 | 1,655.00 | 1,655.00 | 4,372,366 |
| 2026-03-26 | 1,690.00 | 1,750.00 | 1,660.00 | 1,675.00 | 1,675.00 | 6,934,901 |
| 2026-03-25 | 1,580.00 | 1,685.00 | 1,580.00 | 1,685.00 | 1,685.00 | 6,739,032 |
| 2026-03-24 | 1,600.00 | 1,610.00 | 1,515.00 | 1,535.00 | 1,535.00 | 4,222,449 |
| 2026-03-23 | 1,540.00 | 1,610.00 | 1,535.00 | 1,565.00 | 1,565.00 | 3,184,223 |
| 2026-03-20 | 1,610.00 | 1,675.00 | 1,580.00 | 1,610.00 | 1,610.00 | 5,574,007 |
| 2026-03-19 | 1,585.00 | 1,620.00 | 1,560.00 | 1,590.00 | 1,590.00 | 7,056,954 |
| 2026-03-18 | 1,470.00 | 1,600.00 | 1,465.00 | 1,600.00 | 1,600.00 | 7,985,448 |
| 2026-03-17 | 1,420.00 | 1,465.00 | 1,420.00 | 1,455.00 | 1,455.00 | 3,451,522 |
| 2026-03-16 | 1,435.00 | 1,445.00 | 1,380.00 | 1,390.00 | 1,390.00 | 4,192,882 |
| 2026-03-13 | 1,480.00 | 1,490.00 | 1,420.00 | 1,420.00 | 1,420.00 | 6,551,351 |
| 2026-03-12 | 1,470.00 | 1,510.00 | 1,445.00 | 1,505.00 | 1,505.00 | 4,026,146 |
| 2026-03-11 | 1,505.00 | 1,515.00 | 1,465.00 | 1,485.00 | 1,485.00 | 4,197,255 |
| 2026-03-10 | 1,430.00 | 1,455.00 | 1,400.00 | 1,435.00 | 1,435.00 | 5,374,084 |
| 2026-03-09 | 1,355.00 | 1,380.00 | 1,330.00 | 1,380.00 | 1,380.00 | 5,813,708 |
| 2026-03-06 | 1,435.00 | 1,515.00 | 1,415.00 | 1,465.00 | 1,465.00 | 6,137,414 |
| 2026-03-05 | 1,375.00 | 1,435.00 | 1,350.00 | 1,420.00 | 1,420.00 | 4,318,470 |
| 2026-03-04 | 1,360.00 | 1,380.00 | 1,290.00 | 1,305.00 | 1,305.00 | 4,818,570 |
| 2026-03-03 | 1,415.00 | 1,475.00 | 1,415.00 | 1,420.00 | 1,420.00 | 4,680,672 |
| 2026-03-02 | 1,360.00 | 1,435.00 | 1,360.00 | 1,415.00 | 1,415.00 | 4,046,997 |
| 2026-02-26 | 1,450.00 | 1,460.00 | 1,400.00 | 1,400.00 | 1,400.00 | 5,547,248 |
| 2026-02-25 | 1,410.00 | 1,495.00 | 1,405.00 | 1,450.00 | 1,450.00 | 4,723,251 |
| 2026-02-24 | 1,405.00 | 1,440.00 | 1,385.00 | 1,405.00 | 1,405.00 | 3,252,325 |
| 2026-02-23 | 1,475.00 | 1,480.00 | 1,355.00 | 1,400.00 | 1,400.00 | 7,522,836 |
| 2026-02-11 | 1,355.00 | 1,455.00 | 1,355.00 | 1,450.00 | 1,450.00 | 7,403,735 |
| 2026-02-10 | 1,365.00 | 1,395.00 | 1,325.00 | 1,390.00 | 1,390.00 | 9,320,490 |
| 2026-02-09 | 1,270.00 | 1,305.00 | 1,245.00 | 1,305.00 | 1,305.00 | 7,486,946 |
| 2026-02-06 | 1,125.00 | 1,195.00 | 1,090.00 | 1,190.00 | 1,190.00 | 5,760,778 |
| 2026-02-05 | 1,170.00 | 1,185.00 | 1,125.00 | 1,125.00 | 1,125.00 | 3,392,723 |
| 2026-02-04 | 1,155.00 | 1,190.00 | 1,140.00 | 1,185.00 | 1,185.00 | 3,216,396 |
| 2026-02-03 | 1,190.00 | 1,205.00 | 1,160.00 | 1,185.00 | 1,185.00 | 5,275,669 |
| 2026-02-02 | 1,100.00 | 1,160.00 | 1,100.00 | 1,140.00 | 1,140.00 | 4,253,773 |
| 2026-01-30 | 1,175.00 | 1,180.00 | 1,110.00 | 1,115.00 | 1,115.00 | 4,027,897 |
| 2026-01-29 | 1,165.00 | 1,195.00 | 1,135.00 | 1,170.00 | 1,170.00 | 4,640,809 |
| 2026-01-28 | 1,180.00 | 1,190.00 | 1,150.00 | 1,170.00 | 1,170.00 | 3,285,885 |
| 2026-01-27 | 1,160.00 | 1,195.00 | 1,155.00 | 1,155.00 | 1,155.00 | 3,695,494 |
| 2026-01-26 | 1,185.00 | 1,185.00 | 1,135.00 | 1,150.00 | 1,150.00 | 4,601,117 |
| 2026-01-23 | 1,175.00 | 1,190.00 | 1,145.00 | 1,175.00 | 1,175.00 | 4,066,113 |
| 2026-01-22 | 1,185.00 | 1,195.00 | 1,125.00 | 1,150.00 | 1,150.00 | 6,531,713 |
| 2026-01-21 | 1,175.00 | 1,230.00 | 1,150.00 | 1,150.00 | 1,150.00 | 3,658,005 |
| 2026-01-20 | 1,165.00 | 1,220.00 | 1,160.00 | 1,185.00 | 1,185.00 | 3,453,877 |
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.