Accton Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 623.00 | 629.00 | 600.00 | 612.00 | 612.00 | 4,924,694 |
| 2025-05-02 | 610.00 | 646.00 | 608.00 | 621.00 | 621.00 | 8,323,892 |
| 2025-04-30 | 593.00 | 597.00 | 586.00 | 594.00 | 594.00 | 4,362,459 |
| 2025-04-29 | 560.00 | 598.00 | 557.00 | 598.00 | 598.00 | 6,837,384 |
| 2025-04-28 | 565.00 | 568.00 | 554.00 | 555.00 | 555.00 | 4,625,243 |
| 2025-04-25 | 540.00 | 557.00 | 536.00 | 552.00 | 552.00 | 7,909,049 |
| 2025-04-24 | 522.00 | 524.00 | 513.00 | 516.00 | 516.00 | 3,283,066 |
| 2025-04-23 | 505.00 | 513.00 | 499.00 | 507.00 | 507.00 | 3,826,690 |
| 2025-04-22 | 490.00 | 500.00 | 482.50 | 484.00 | 484.00 | 4,295,903 |
| 2025-04-21 | 523.00 | 523.00 | 505.00 | 506.00 | 506.00 | 2,468,865 |
| 2025-04-18 | 526.00 | 535.00 | 519.00 | 525.00 | 525.00 | 1,866,954 |
| 2025-04-17 | 526.00 | 529.00 | 514.00 | 523.00 | 523.00 | 3,648,221 |
| 2025-04-16 | 544.00 | 545.00 | 521.00 | 521.00 | 521.00 | 4,435,834 |
| 2025-04-15 | 525.00 | 550.00 | 516.00 | 546.00 | 546.00 | 4,733,890 |
| 2025-04-14 | 529.00 | 539.00 | 519.00 | 525.00 | 525.00 | 8,958,676 |
| 2025-04-11 | 480.50 | 512.00 | 465.00 | 509.00 | 509.00 | 11,233,578 |
| 2025-04-10 | 478.50 | 478.50 | 478.50 | 478.50 | 478.50 | 828,819 |
| 2025-04-09 | 442.00 | 466.00 | 430.50 | 435.00 | 435.00 | 11,599,946 |
| 2025-04-08 | 478.00 | 489.00 | 478.00 | 478.00 | 478.00 | 7,442,893 |
| 2025-04-07 | 531.00 | 531.00 | 531.00 | 531.00 | 531.00 | 660,647 |
| 2025-04-02 | 595.00 | 607.00 | 582.00 | 589.00 | 589.00 | 3,315,470 |
| 2025-04-01 | 591.00 | 592.00 | 580.00 | 589.00 | 589.00 | 2,476,238 |
| 2025-03-31 | 586.00 | 598.00 | 576.00 | 576.00 | 576.00 | 5,335,222 |
| 2025-03-28 | 610.00 | 627.00 | 607.00 | 610.00 | 610.00 | 4,749,603 |
| 2025-03-27 | 632.00 | 635.00 | 616.00 | 634.00 | 634.00 | 5,739,169 |
| 2025-03-26 | 656.00 | 665.00 | 648.00 | 655.00 | 655.00 | 1,907,968 |
| 2025-03-25 | 655.00 | 664.00 | 652.00 | 659.00 | 659.00 | 2,950,105 |
| 2025-03-24 | 667.00 | 668.00 | 643.00 | 643.00 | 643.00 | 2,031,542 |
| 2025-03-21 | 650.00 | 664.00 | 647.00 | 663.00 | 663.00 | 4,636,102 |
| 2025-03-20 | 654.00 | 660.00 | 642.00 | 642.00 | 642.00 | 3,793,477 |
| 2025-03-19 | 665.00 | 669.00 | 642.00 | 644.00 | 644.00 | 3,636,487 |
| 2025-03-18 | 660.00 | 669.00 | 657.00 | 667.00 | 667.00 | 3,873,778 |
| 2025-03-17 | 653.00 | 661.00 | 647.00 | 653.00 | 653.00 | 3,918,577 |
| 2025-03-14 | 641.00 | 646.00 | 605.00 | 639.00 | 639.00 | 9,123,037 |
| 2025-03-13 | 653.00 | 665.00 | 645.00 | 650.00 | 650.00 | 5,680,807 |
| 2025-03-12 | 635.00 | 651.00 | 635.00 | 639.00 | 639.00 | 3,952,710 |
| 2025-03-11 | 630.00 | 634.00 | 613.00 | 634.00 | 634.00 | 5,422,055 |
| 2025-03-10 | 658.00 | 665.00 | 649.00 | 649.00 | 649.00 | 7,258,471 |
| 2025-03-07 | 681.00 | 686.00 | 662.00 | 662.00 | 662.00 | 9,028,042 |
| 2025-03-06 | 681.00 | 705.00 | 681.00 | 695.00 | 695.00 | 6,926,137 |
| 2025-03-05 | 690.00 | 692.00 | 673.00 | 687.00 | 687.00 | 4,865,577 |
| 2025-03-04 | 648.00 | 682.00 | 648.00 | 681.00 | 681.00 | 7,697,350 |
| 2025-03-03 | 658.00 | 673.00 | 656.00 | 656.00 | 656.00 | 7,377,245 |
| 2025-02-27 | 700.00 | 705.00 | 669.00 | 673.00 | 673.00 | 8,291,139 |
| 2025-02-26 | 677.00 | 697.00 | 676.00 | 695.00 | 695.00 | 5,105,560 |
| 2025-02-25 | 700.00 | 705.00 | 678.00 | 680.00 | 680.00 | 8,004,664 |
| 2025-02-24 | 698.00 | 709.00 | 679.00 | 705.00 | 705.00 | 10,247,928 |
| 2025-02-21 | 720.00 | 733.00 | 707.00 | 721.00 | 721.00 | 9,820,888 |
| 2025-02-20 | 721.00 | 724.00 | 706.00 | 706.00 | 706.00 | 7,878,586 |
| 2025-02-19 | 700.00 | 726.00 | 700.00 | 713.00 | 713.00 | 14,131,004 |
| 2025-02-18 | 764.00 | 767.00 | 745.00 | 758.00 | 758.00 | 2,983,648 |
| 2025-02-17 | 729.00 | 758.00 | 729.00 | 758.00 | 758.00 | 5,114,368 |
| 2025-02-14 | 725.00 | 737.00 | 716.00 | 725.00 | 725.00 | 4,589,555 |
| 2025-02-13 | 728.00 | 741.00 | 722.00 | 725.00 | 725.00 | 6,080,201 |
| 2025-02-12 | 782.00 | 782.00 | 732.00 | 732.00 | 732.00 | 6,525,803 |
| 2025-02-11 | 760.00 | 778.00 | 759.00 | 773.00 | 773.00 | 4,844,210 |
| 2025-02-10 | 781.00 | 781.00 | 750.00 | 755.00 | 755.00 | 4,587,907 |
| 2025-02-07 | 760.00 | 778.00 | 755.00 | 774.00 | 774.00 | 5,059,615 |
| 2025-02-06 | 765.00 | 770.00 | 747.00 | 759.00 | 759.00 | 4,765,786 |
| 2025-02-05 | 744.00 | 760.00 | 740.00 | 759.00 | 759.00 | 4,899,965 |
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.