Accton Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 729.00 | 741.00 | 720.00 | 734.00 | 734.00 | 7,324,330 |
| 2025-02-03 | 700.00 | 725.00 | 688.00 | 714.00 | 714.00 | 9,908,554 |
| 2025-01-22 | 749.00 | 768.00 | 741.00 | 763.00 | 763.00 | 6,744,630 |
| 2025-01-21 | 736.00 | 751.00 | 732.00 | 743.00 | 743.00 | 3,470,625 |
| 2025-01-20 | 728.00 | 739.00 | 726.00 | 736.00 | 736.00 | 2,443,232 |
| 2025-01-17 | 731.00 | 737.00 | 718.00 | 734.00 | 734.00 | 2,935,624 |
| 2025-01-16 | 748.00 | 752.00 | 728.00 | 731.00 | 731.00 | 4,476,931 |
| 2025-01-15 | 735.00 | 740.00 | 717.00 | 724.00 | 724.00 | 4,196,892 |
| 2025-01-14 | 700.00 | 743.00 | 695.00 | 737.00 | 737.00 | 6,584,927 |
| 2025-01-13 | 715.00 | 728.00 | 690.00 | 699.00 | 699.00 | 8,128,016 |
| 2025-01-10 | 746.00 | 746.00 | 721.00 | 729.00 | 729.00 | 6,603,539 |
| 2025-01-09 | 771.00 | 780.00 | 743.00 | 743.00 | 743.00 | 5,001,095 |
| 2025-01-08 | 785.00 | 806.00 | 755.00 | 768.00 | 768.00 | 16,413,396 |
| 2025-01-07 | 776.00 | 782.00 | 762.00 | 766.00 | 766.00 | 4,098,054 |
| 2025-01-06 | 780.00 | 781.00 | 754.00 | 774.00 | 774.00 | 4,477,816 |
| 2025-01-03 | 761.00 | 767.00 | 749.00 | 766.00 | 766.00 | 4,391,132 |
| 2025-01-02 | 769.00 | 784.00 | 745.00 | 754.00 | 754.00 | 5,227,858 |
| 2024-12-31 | 758.00 | 787.00 | 756.00 | 773.00 | 773.00 | 3,477,710 |
| 2024-12-30 | 773.00 | 775.00 | 760.00 | 761.00 | 761.00 | 1,589,992 |
| 2024-12-27 | 754.00 | 784.00 | 754.00 | 777.00 | 777.00 | 4,043,832 |
| 2024-12-26 | 763.00 | 765.00 | 753.00 | 754.00 | 754.00 | 2,037,551 |
| 2024-12-25 | 765.00 | 774.00 | 752.00 | 760.00 | 760.00 | 2,934,466 |
| 2024-12-24 | 767.00 | 774.00 | 753.00 | 755.00 | 755.00 | 4,097,990 |
| 2024-12-23 | 769.00 | 772.00 | 750.00 | 763.00 | 763.00 | 3,755,120 |
| 2024-12-20 | 740.00 | 787.00 | 740.00 | 757.00 | 757.00 | 10,810,607 |
| 2024-12-19 | 715.00 | 755.00 | 714.00 | 742.00 | 742.00 | 6,600,977 |
| 2024-12-18 | 733.00 | 737.00 | 718.00 | 735.00 | 735.00 | 4,764,059 |
| 2024-12-17 | 734.00 | 741.00 | 725.00 | 740.00 | 740.00 | 4,781,948 |
| 2024-12-16 | 752.00 | 765.00 | 730.00 | 736.00 | 736.00 | 8,400,916 |
| 2024-12-13 | 719.00 | 762.00 | 719.00 | 746.00 | 746.00 | 11,713,996 |
| 2024-12-12 | 740.00 | 746.00 | 712.00 | 712.00 | 712.00 | 6,898,219 |
| 2024-12-11 | 708.00 | 745.00 | 708.00 | 730.00 | 730.00 | 10,129,731 |
| 2024-12-10 | 718.00 | 734.00 | 699.00 | 706.00 | 706.00 | 7,572,105 |
| 2024-12-09 | 701.00 | 733.00 | 701.00 | 720.00 | 720.00 | 6,887,078 |
| 2024-12-06 | 720.00 | 725.00 | 704.00 | 705.00 | 705.00 | 6,979,389 |
| 2024-12-05 | 730.00 | 733.00 | 703.00 | 709.00 | 709.00 | 8,829,575 |
| 2024-12-04 | 703.00 | 735.00 | 703.00 | 735.00 | 735.00 | 6,189,540 |
| 2024-12-03 | 718.00 | 718.00 | 699.00 | 708.00 | 708.00 | 6,926,459 |
| 2024-12-02 | 651.00 | 722.00 | 651.00 | 704.00 | 704.00 | 12,850,120 |
| 2024-11-29 | 635.00 | 663.00 | 634.00 | 657.00 | 657.00 | 4,082,417 |
| 2024-11-28 | 659.00 | 669.00 | 642.00 | 647.00 | 647.00 | 4,396,733 |
| 2024-11-27 | 637.00 | 675.00 | 637.00 | 658.00 | 658.00 | 8,213,811 |
| 2024-11-26 | 642.00 | 653.00 | 632.00 | 632.00 | 632.00 | 3,665,012 |
| 2024-11-25 | 646.00 | 666.00 | 640.00 | 640.00 | 640.00 | 6,613,545 |
| 2024-11-22 | 633.00 | 662.00 | 633.00 | 640.00 | 640.00 | 5,209,057 |
| 2024-11-21 | 616.00 | 638.00 | 606.00 | 630.00 | 630.00 | 5,380,345 |
| 2024-11-20 | 606.00 | 626.00 | 605.00 | 625.00 | 625.00 | 4,204,044 |
| 2024-11-19 | 605.00 | 612.00 | 596.00 | 606.00 | 606.00 | 2,247,514 |
| 2024-11-18 | 600.00 | 606.00 | 590.00 | 592.00 | 592.00 | 3,970,727 |
| 2024-11-15 | 600.00 | 606.00 | 591.00 | 600.00 | 600.00 | 2,938,458 |
| 2024-11-14 | 608.00 | 622.00 | 593.00 | 594.00 | 594.00 | 4,974,241 |
| 2024-11-13 | 567.00 | 617.00 | 567.00 | 608.00 | 608.00 | 8,029,567 |
| 2024-11-12 | 575.00 | 576.00 | 564.00 | 564.00 | 564.00 | 3,462,271 |
| 2024-11-11 | 587.00 | 599.00 | 572.00 | 579.00 | 579.00 | 3,285,616 |
| 2024-11-08 | 594.00 | 603.00 | 579.00 | 584.00 | 584.00 | 9,124,830 |
| 2024-11-07 | 572.00 | 594.00 | 570.00 | 588.00 | 588.00 | 4,473,589 |
| 2024-11-06 | 568.00 | 586.00 | 559.00 | 574.00 | 574.00 | 5,616,413 |
| 2024-11-05 | 539.00 | 556.00 | 539.00 | 551.00 | 551.00 | 3,862,502 |
| 2024-11-04 | 553.00 | 553.00 | 535.00 | 542.00 | 542.00 | 2,964,068 |
| 2024-11-01 | 530.00 | 553.00 | 530.00 | 553.00 | 553.00 | 4,620,793 |
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.