Accton Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 904.00 | 945.00 | 904.00 | 934.00 | 934.00 | 5,583,770 |
| 2025-10-22 | 926.00 | 934.00 | 884.00 | 904.00 | 904.00 | 12,320,443 |
| 2025-10-21 | 976.00 | 977.00 | 960.00 | 960.00 | 960.00 | 3,736,401 |
| 2025-10-20 | 966.00 | 992.00 | 966.00 | 979.00 | 979.00 | 3,021,005 |
| 2025-10-17 | 1,000.00 | 1,005.00 | 954.00 | 956.00 | 956.00 | 6,435,916 |
| 2025-10-16 | 1,025.00 | 1,030.00 | 998.00 | 1,000.00 | 1,000.00 | 2,999,343 |
| 2025-10-15 | 1,000.00 | 1,020.00 | 987.00 | 1,020.00 | 1,020.00 | 4,021,368 |
| 2025-10-14 | 1,050.00 | 1,055.00 | 1,000.00 | 1,000.00 | 1,000.00 | 3,986,561 |
| 2025-10-13 | 1,005.00 | 1,040.00 | 1,000.00 | 1,035.00 | 1,035.00 | 3,948,772 |
| 2025-10-09 | 1,070.00 | 1,080.00 | 1,040.00 | 1,050.00 | 1,050.00 | 2,998,799 |
| 2025-10-08 | 1,035.00 | 1,055.00 | 1,025.00 | 1,045.00 | 1,045.00 | 3,168,726 |
| 2025-10-07 | 1,115.00 | 1,130.00 | 1,020.00 | 1,025.00 | 1,025.00 | 5,927,681 |
| 2025-10-03 | 1,085.00 | 1,115.00 | 1,070.00 | 1,105.00 | 1,105.00 | 4,471,318 |
| 2025-10-02 | 1,075.00 | 1,090.00 | 1,035.00 | 1,075.00 | 1,075.00 | 4,995,342 |
| 2025-10-01 | 1,060.00 | 1,065.00 | 1,030.00 | 1,040.00 | 1,040.00 | 4,004,162 |
| 2025-09-30 | 1,020.00 | 1,070.00 | 1,010.00 | 1,045.00 | 1,045.00 | 6,421,914 |
| 2025-09-29 | 984.00 | 984.00 | 984.00 | 984.00 | 984.00 | 0 |
| 2025-09-26 | 999.00 | 1,010.00 | 970.00 | 984.00 | 984.00 | 5,294,217 |
| 2025-09-25 | 992.00 | 995.00 | 975.00 | 976.00 | 976.00 | 3,098,784 |
| 2025-09-24 | 1,015.00 | 1,020.00 | 988.00 | 1,005.00 | 1,005.00 | 2,382,803 |
| 2025-09-23 | 992.00 | 1,020.00 | 992.00 | 1,005.00 | 1,005.00 | 3,944,303 |
| 2025-09-22 | 1,015.00 | 1,020.00 | 985.00 | 989.00 | 989.00 | 5,315,532 |
| 2025-09-19 | 1,080.00 | 1,085.00 | 1,010.00 | 1,015.00 | 1,015.00 | 6,731,970 |
| 2025-09-18 | 1,060.00 | 1,090.00 | 1,055.00 | 1,080.00 | 1,080.00 | 2,743,806 |
| 2025-09-17 | 1,070.00 | 1,085.00 | 1,050.00 | 1,065.00 | 1,065.00 | 2,948,021 |
| 2025-09-16 | 1,070.00 | 1,105.00 | 1,060.00 | 1,070.00 | 1,070.00 | 3,565,915 |
| 2025-09-15 | 1,100.00 | 1,105.00 | 1,060.00 | 1,070.00 | 1,070.00 | 3,066,238 |
| 2025-09-12 | 1,140.00 | 1,145.00 | 1,085.00 | 1,105.00 | 1,105.00 | 3,882,532 |
| 2025-09-11 | 1,100.00 | 1,170.00 | 1,090.00 | 1,120.00 | 1,120.00 | 8,397,813 |
| 2025-09-10 | 1,050.00 | 1,110.00 | 1,050.00 | 1,090.00 | 1,090.00 | 6,739,438 |
| 2025-09-09 | 1,025.00 | 1,040.00 | 1,010.00 | 1,020.00 | 1,020.00 | 3,719,361 |
| 2025-09-08 | 1,035.00 | 1,035.00 | 1,000.00 | 1,020.00 | 1,020.00 | 4,387,975 |
| 2025-09-05 | 995.00 | 1,025.00 | 992.00 | 1,020.00 | 1,020.00 | 4,297,984 |
| 2025-09-04 | 985.00 | 990.00 | 961.00 | 975.00 | 975.00 | 3,414,594 |
| 2025-09-03 | 961.00 | 975.00 | 952.00 | 970.00 | 970.00 | 3,334,059 |
| 2025-09-02 | 957.00 | 968.00 | 945.00 | 963.00 | 963.00 | 4,260,893 |
| 2025-09-01 | 1,035.00 | 1,050.00 | 935.00 | 944.00 | 944.00 | 8,011,226 |
| 2025-08-29 | 997.00 | 1,045.00 | 997.00 | 1,015.00 | 1,015.00 | 5,259,996 |
| 2025-08-28 | 986.00 | 996.00 | 974.00 | 984.00 | 984.00 | 2,948,625 |
| 2025-08-27 | 983.00 | 994.00 | 976.00 | 983.00 | 983.00 | 2,945,160 |
| 2025-08-26 | 962.00 | 987.00 | 942.00 | 981.00 | 981.00 | 5,675,034 |
| 2025-08-25 | 961.00 | 972.00 | 950.00 | 962.00 | 962.00 | 4,237,648 |
| 2025-08-22 | 964.00 | 970.00 | 940.00 | 940.00 | 940.00 | 4,048,279 |
| 2025-08-21 | 961.00 | 966.00 | 940.00 | 950.00 | 950.00 | 5,951,379 |
| 2025-08-20 | 967.00 | 993.00 | 956.00 | 956.00 | 956.00 | 7,174,562 |
| 2025-08-19 | 1,075.00 | 1,075.00 | 1,005.00 | 1,015.00 | 1,015.00 | 5,143,787 |
| 2025-08-18 | 1,045.00 | 1,085.00 | 1,040.00 | 1,080.00 | 1,080.00 | 4,666,920 |
| 2025-08-15 | 1,025.00 | 1,050.00 | 1,005.00 | 1,035.00 | 1,035.00 | 2,925,543 |
| 2025-08-14 | 1,055.00 | 1,055.00 | 1,015.00 | 1,035.00 | 1,035.00 | 4,031,974 |
| 2025-08-13 | 1,030.00 | 1,060.00 | 1,020.00 | 1,045.00 | 1,045.00 | 3,987,962 |
| 2025-08-12 | 1,030.00 | 1,030.00 | 1,010.00 | 1,020.00 | 1,020.00 | 2,890,237 |
| 2025-08-11 | 989.00 | 1,020.00 | 988.00 | 1,020.00 | 1,020.00 | 4,432,519 |
| 2025-08-08 | 975.00 | 1,000.00 | 966.00 | 989.00 | 989.00 | 7,745,200 |
| 2025-08-07 | 920.00 | 986.00 | 910.00 | 975.00 | 975.00 | 8,012,932 |
| 2025-08-06 | 903.00 | 923.00 | 892.00 | 901.00 | 901.00 | 5,221,320 |
| 2025-08-05 | 895.00 | 930.00 | 893.00 | 901.00 | 901.00 | 7,404,281 |
| 2025-08-04 | 876.00 | 886.00 | 870.00 | 885.00 | 885.00 | 3,666,146 |
| 2025-08-01 | 892.00 | 892.00 | 892.00 | 892.00 | 892.00 | 5,475,385 |
| 2025-07-31 | 841.00 | 901.00 | 841.00 | 892.00 | 892.00 | 6,356,990 |
| 2025-07-30 | 857.00 | 885.00 | 843.00 | 843.00 | 843.00 | 6,949,025 |
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.