Accton Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 1,230.00 | 1,235.00 | 1,160.00 | 1,165.00 | 1,165.00 | 4,321,291 |
| 2026-01-16 | 1,265.00 | 1,270.00 | 1,220.00 | 1,230.00 | 1,230.00 | 3,257,786 |
| 2026-01-15 | 1,225.00 | 1,285.00 | 1,215.00 | 1,240.00 | 1,240.00 | 7,130,303 |
| 2026-01-14 | 1,205.00 | 1,225.00 | 1,185.00 | 1,215.00 | 1,215.00 | 3,142,346 |
| 2026-01-13 | 1,225.00 | 1,245.00 | 1,170.00 | 1,180.00 | 1,180.00 | 4,268,166 |
| 2026-01-12 | 1,235.00 | 1,240.00 | 1,180.00 | 1,205.00 | 1,205.00 | 3,999,314 |
| 2026-01-09 | 1,250.00 | 1,320.00 | 1,210.00 | 1,215.00 | 1,215.00 | 8,871,449 |
| 2026-01-08 | 1,235.00 | 1,270.00 | 1,195.00 | 1,265.00 | 1,265.00 | 7,354,936 |
| 2026-01-07 | 1,265.00 | 1,265.00 | 1,190.00 | 1,205.00 | 1,205.00 | 3,867,893 |
| 2026-01-06 | 1,195.00 | 1,270.00 | 1,185.00 | 1,240.00 | 1,240.00 | 6,507,442 |
| 2026-01-05 | 1,145.00 | 1,200.00 | 1,145.00 | 1,185.00 | 1,185.00 | 4,548,684 |
| 2026-01-02 | 1,190.00 | 1,190.00 | 1,145.00 | 1,145.00 | 1,145.00 | 3,913,197 |
| 2025-12-31 | 1,190.00 | 1,195.00 | 1,165.00 | 1,185.00 | 1,185.00 | 3,178,871 |
| 2025-12-30 | 1,200.00 | 1,210.00 | 1,190.00 | 1,190.00 | 1,190.00 | 2,008,936 |
| 2025-12-29 | 1,230.00 | 1,230.00 | 1,185.00 | 1,215.00 | 1,215.00 | 3,196,339 |
| 2025-12-26 | 1,205.00 | 1,215.00 | 1,180.00 | 1,215.00 | 1,215.00 | 2,608,307 |
| 2025-12-24 | 1,200.00 | 1,230.00 | 1,185.00 | 1,190.00 | 1,190.00 | 4,538,255 |
| 2025-12-23 | 1,175.00 | 1,205.00 | 1,170.00 | 1,185.00 | 1,185.00 | 2,900,635 |
| 2025-12-22 | 1,180.00 | 1,215.00 | 1,145.00 | 1,170.00 | 1,170.00 | 4,331,476 |
| 2025-12-19 | 1,200.00 | 1,210.00 | 1,165.00 | 1,175.00 | 1,175.00 | 6,190,206 |
| 2025-12-18 | 1,165.00 | 1,185.00 | 1,155.00 | 1,180.00 | 1,180.00 | 4,505,017 |
| 2025-12-17 | 1,160.00 | 1,205.00 | 1,140.00 | 1,185.00 | 1,185.00 | 6,483,855 |
| 2025-12-16 | 1,185.00 | 1,190.00 | 1,130.00 | 1,160.00 | 1,160.00 | 7,815,975 |
| 2025-12-15 | 1,100.00 | 1,215.00 | 1,095.00 | 1,210.00 | 1,210.00 | 8,768,974 |
| 2025-12-12 | 1,160.00 | 1,160.00 | 1,120.00 | 1,155.00 | 1,155.00 | 5,427,309 |
| 2025-12-11 | 1,120.00 | 1,195.00 | 1,115.00 | 1,135.00 | 1,135.00 | 15,782,178 |
| 2025-12-10 | 1,045.00 | 1,090.00 | 1,045.00 | 1,090.00 | 1,090.00 | 11,392,732 |
| 2025-12-09 | 994.00 | 1,055.00 | 991.00 | 995.00 | 995.00 | 9,920,047 |
| 2025-12-08 | 994.00 | 1,005.00 | 977.00 | 977.00 | 977.00 | 3,977,017 |
| 2025-12-05 | 974.00 | 995.00 | 951.00 | 990.00 | 990.00 | 4,545,585 |
| 2025-12-04 | 989.00 | 992.00 | 965.00 | 965.00 | 965.00 | 4,323,155 |
| 2025-12-03 | 1,060.00 | 1,065.00 | 985.00 | 986.00 | 986.00 | 6,405,134 |
| 2025-12-02 | 1,045.00 | 1,075.00 | 1,035.00 | 1,050.00 | 1,050.00 | 6,516,007 |
| 2025-12-01 | 1,035.00 | 1,060.00 | 1,000.00 | 1,020.00 | 1,020.00 | 6,926,750 |
| 2025-11-28 | 1,030.00 | 1,040.00 | 1,010.00 | 1,025.00 | 1,025.00 | 4,540,150 |
| 2025-11-27 | 1,025.00 | 1,080.00 | 1,015.00 | 1,030.00 | 1,030.00 | 7,943,568 |
| 2025-11-26 | 985.00 | 999.00 | 975.00 | 999.00 | 999.00 | 3,722,566 |
| 2025-11-25 | 966.00 | 971.00 | 939.00 | 965.00 | 965.00 | 5,224,425 |
| 2025-11-24 | 914.00 | 952.00 | 911.00 | 944.00 | 944.00 | 5,311,047 |
| 2025-11-21 | 913.00 | 919.00 | 888.00 | 907.00 | 907.00 | 6,338,124 |
| 2025-11-20 | 958.00 | 964.00 | 938.00 | 945.00 | 945.00 | 4,048,956 |
| 2025-11-19 | 912.00 | 940.00 | 912.00 | 914.00 | 914.00 | 4,140,066 |
| 2025-11-18 | 996.00 | 996.00 | 919.00 | 921.00 | 921.00 | 9,148,477 |
| 2025-11-17 | 999.00 | 1,020.00 | 985.00 | 998.00 | 998.00 | 3,422,706 |
| 2025-11-14 | 965.00 | 1,005.00 | 965.00 | 983.00 | 983.00 | 4,890,894 |
| 2025-11-13 | 980.00 | 996.00 | 974.00 | 980.00 | 980.00 | 2,917,861 |
| 2025-11-12 | 985.00 | 999.00 | 957.00 | 983.00 | 983.00 | 5,442,281 |
| 2025-11-11 | 1,010.00 | 1,010.00 | 979.00 | 979.00 | 979.00 | 4,819,477 |
| 2025-11-10 | 994.00 | 1,030.00 | 992.00 | 998.00 | 998.00 | 5,749,625 |
| 2025-11-07 | 1,065.00 | 1,080.00 | 1,000.00 | 1,005.00 | 1,005.00 | 7,059,497 |
| 2025-11-06 | 1,060.00 | 1,085.00 | 1,045.00 | 1,055.00 | 1,055.00 | 5,866,060 |
| 2025-11-05 | 1,095.00 | 1,100.00 | 1,035.00 | 1,045.00 | 1,045.00 | 10,518,218 |
| 2025-11-04 | 1,145.00 | 1,180.00 | 1,120.00 | 1,150.00 | 1,150.00 | 12,082,046 |
| 2025-11-03 | 1,075.00 | 1,090.00 | 1,065.00 | 1,075.00 | 1,075.00 | 4,671,891 |
| 2025-10-31 | 1,055.00 | 1,105.00 | 1,035.00 | 1,080.00 | 1,080.00 | 9,491,712 |
| 2025-10-30 | 987.00 | 1,030.00 | 983.00 | 1,020.00 | 1,020.00 | 6,556,144 |
| 2025-10-29 | 970.00 | 990.00 | 964.00 | 973.00 | 973.00 | 4,436,849 |
| 2025-10-28 | 959.00 | 987.00 | 959.00 | 965.00 | 965.00 | 4,478,278 |
| 2025-10-27 | 970.00 | 971.00 | 956.00 | 962.00 | 962.00 | 4,659,298 |
| 2025-10-23 | 904.00 | 945.00 | 904.00 | 934.00 | 934.00 | 5,583,770 |
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.