Accton Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 853.00 | 864.00 | 846.00 | 852.00 | 841.00 | 5,405,110 |
| 2025-07-28 | 795.00 | 857.00 | 791.00 | 851.00 | 840.01 | 7,781,146 |
| 2025-07-25 | 780.00 | 793.00 | 772.00 | 793.00 | 782.76 | 3,225,870 |
| 2025-07-24 | 783.00 | 790.00 | 773.00 | 773.00 | 763.02 | 3,172,229 |
| 2025-07-23 | 786.00 | 800.00 | 770.00 | 777.00 | 777.00 | 4,961,100 |
| 2025-07-22 | 799.00 | 805.00 | 769.00 | 769.00 | 769.00 | 4,479,608 |
| 2025-07-21 | 808.00 | 808.00 | 784.00 | 793.00 | 793.00 | 4,015,095 |
| 2025-07-18 | 775.00 | 808.00 | 768.00 | 798.00 | 798.00 | 5,195,422 |
| 2025-07-17 | 776.00 | 783.00 | 750.00 | 764.00 | 764.00 | 4,327,158 |
| 2025-07-16 | 772.00 | 783.00 | 769.00 | 769.00 | 769.00 | 3,994,514 |
| 2025-07-15 | 765.00 | 780.00 | 765.00 | 776.00 | 776.00 | 4,439,751 |
| 2025-07-14 | 791.00 | 791.00 | 759.00 | 761.00 | 761.00 | 4,746,670 |
| 2025-07-11 | 812.00 | 813.00 | 782.00 | 797.00 | 797.00 | 6,283,963 |
| 2025-07-10 | 799.00 | 819.00 | 791.00 | 813.00 | 813.00 | 6,626,558 |
| 2025-07-09 | 791.00 | 798.00 | 780.00 | 796.00 | 796.00 | 10,656,025 |
| 2025-07-08 | 738.00 | 762.00 | 738.00 | 760.00 | 760.00 | 3,680,921 |
| 2025-07-07 | 769.00 | 769.00 | 727.00 | 738.00 | 738.00 | 4,962,618 |
| 2025-07-04 | 785.00 | 787.00 | 766.00 | 768.00 | 768.00 | 3,097,596 |
| 2025-07-03 | 770.00 | 781.00 | 762.00 | 781.00 | 781.00 | 4,302,048 |
| 2025-07-02 | 763.00 | 778.00 | 758.00 | 768.00 | 768.00 | 5,058,123 |
| 2025-07-01 | 736.00 | 787.00 | 736.00 | 763.00 | 763.00 | 8,165,365 |
| 2025-06-30 | 732.00 | 739.00 | 725.00 | 730.00 | 730.00 | 3,092,657 |
| 2025-06-27 | 744.00 | 748.00 | 729.00 | 732.00 | 732.00 | 2,967,432 |
| 2025-06-26 | 754.00 | 756.00 | 740.00 | 743.00 | 743.00 | 3,505,016 |
| 2025-06-25 | 734.00 | 749.00 | 734.00 | 743.00 | 743.00 | 4,297,991 |
| 2025-06-24 | 730.00 | 736.00 | 721.00 | 723.00 | 723.00 | 4,336,053 |
| 2025-06-23 | 704.00 | 720.00 | 699.00 | 714.00 | 714.00 | 3,011,336 |
| 2025-06-20 | 718.00 | 731.00 | 703.00 | 713.00 | 713.00 | 4,925,606 |
| 2025-06-19 | 728.00 | 734.00 | 713.00 | 715.00 | 715.00 | 4,270,940 |
| 2025-06-18 | 745.00 | 754.00 | 729.00 | 730.00 | 730.00 | 5,835,246 |
| 2025-06-17 | 791.00 | 791.00 | 747.00 | 749.00 | 749.00 | 8,011,345 |
| 2025-06-16 | 790.00 | 796.00 | 783.00 | 787.00 | 787.00 | 2,776,541 |
| 2025-06-13 | 800.00 | 807.00 | 788.00 | 797.00 | 797.00 | 3,792,883 |
| 2025-06-12 | 803.00 | 812.00 | 793.00 | 795.00 | 795.00 | 3,499,338 |
| 2025-06-11 | 795.00 | 809.00 | 792.00 | 805.00 | 805.00 | 6,131,190 |
| 2025-06-10 | 740.00 | 790.00 | 737.00 | 786.00 | 786.00 | 8,328,631 |
| 2025-06-09 | 730.00 | 747.00 | 726.00 | 737.00 | 737.00 | 4,185,971 |
| 2025-06-06 | 737.00 | 739.00 | 719.00 | 723.00 | 723.00 | 3,605,942 |
| 2025-06-05 | 730.00 | 737.00 | 726.00 | 733.00 | 733.00 | 3,537,213 |
| 2025-06-04 | 733.00 | 748.00 | 724.00 | 733.00 | 733.00 | 5,338,076 |
| 2025-06-03 | 730.00 | 741.00 | 723.00 | 724.00 | 724.00 | 3,501,980 |
| 2025-06-02 | 742.00 | 746.00 | 718.00 | 725.00 | 725.00 | 4,289,171 |
| 2025-05-29 | 750.00 | 752.00 | 741.00 | 745.00 | 745.00 | 5,552,676 |
| 2025-05-28 | 735.00 | 748.00 | 732.00 | 736.00 | 736.00 | 4,532,068 |
| 2025-05-27 | 725.00 | 732.00 | 718.00 | 721.00 | 721.00 | 2,796,599 |
| 2025-05-26 | 725.00 | 747.00 | 723.00 | 727.00 | 727.00 | 3,444,754 |
| 2025-05-23 | 744.00 | 756.00 | 723.00 | 726.00 | 726.00 | 4,087,828 |
| 2025-05-22 | 730.00 | 743.00 | 723.00 | 743.00 | 743.00 | 4,489,212 |
| 2025-05-21 | 707.00 | 738.00 | 707.00 | 735.00 | 735.00 | 6,166,342 |
| 2025-05-20 | 715.00 | 719.00 | 701.00 | 704.00 | 704.00 | 3,125,013 |
| 2025-05-19 | 711.00 | 722.00 | 701.00 | 705.00 | 705.00 | 3,040,212 |
| 2025-05-16 | 714.00 | 720.00 | 711.00 | 716.00 | 716.00 | 2,597,531 |
| 2025-05-15 | 718.00 | 725.00 | 713.00 | 724.00 | 724.00 | 4,291,303 |
| 2025-05-14 | 691.00 | 718.00 | 686.00 | 718.00 | 718.00 | 7,540,995 |
| 2025-05-13 | 698.00 | 699.00 | 678.00 | 681.00 | 681.00 | 5,178,832 |
| 2025-05-12 | 685.00 | 695.00 | 670.00 | 674.00 | 674.00 | 5,220,920 |
| 2025-05-09 | 676.00 | 709.00 | 661.00 | 666.00 | 666.00 | 14,192,800 |
| 2025-05-08 | 647.00 | 652.00 | 635.00 | 648.00 | 648.00 | 4,191,296 |
| 2025-05-07 | 650.00 | 664.00 | 627.00 | 632.00 | 632.00 | 6,255,500 |
| 2025-05-06 | 615.00 | 649.00 | 610.00 | 638.00 | 638.00 | 6,928,239 |
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.