Accton Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 553.00 | 568.00 | 548.00 | 552.00 | 552.00 | 4,432,910 |
| 2024-10-29 | 567.00 | 567.00 | 549.00 | 553.00 | 553.00 | 4,521,159 |
| 2024-10-28 | 590.00 | 598.00 | 573.00 | 573.00 | 573.00 | 4,289,118 |
| 2024-10-25 | 580.00 | 596.00 | 577.00 | 596.00 | 596.00 | 5,449,030 |
| 2024-10-24 | 562.00 | 573.00 | 556.00 | 570.00 | 570.00 | 2,218,262 |
| 2024-10-23 | 580.00 | 585.00 | 563.00 | 565.00 | 565.00 | 2,865,641 |
| 2024-10-22 | 573.00 | 586.00 | 568.00 | 586.00 | 586.00 | 3,737,675 |
| 2024-10-21 | 563.00 | 582.00 | 563.00 | 578.00 | 578.00 | 3,812,997 |
| 2024-10-18 | 553.00 | 576.00 | 553.00 | 569.00 | 569.00 | 5,449,083 |
| 2024-10-17 | 554.00 | 554.00 | 540.00 | 543.00 | 543.00 | 2,465,150 |
| 2024-10-16 | 546.00 | 555.00 | 536.00 | 554.00 | 554.00 | 2,962,421 |
| 2024-10-15 | 562.00 | 562.00 | 546.00 | 558.00 | 558.00 | 2,998,098 |
| 2024-10-14 | 533.00 | 557.00 | 532.00 | 556.00 | 556.00 | 2,606,058 |
| 2024-10-11 | 527.00 | 538.00 | 525.00 | 537.00 | 537.00 | 2,275,294 |
| 2024-10-09 | 533.00 | 549.00 | 529.00 | 532.00 | 532.00 | 5,886,532 |
| 2024-10-08 | 495.50 | 520.00 | 495.50 | 520.00 | 520.00 | 5,994,674 |
| 2024-10-07 | 507.00 | 521.00 | 502.00 | 506.00 | 506.00 | 3,974,192 |
| 2024-10-04 | 515.00 | 528.00 | 492.00 | 492.00 | 492.00 | 5,374,120 |
| 2024-10-01 | 532.00 | 536.00 | 517.00 | 524.00 | 524.00 | 2,313,696 |
| 2024-09-30 | 530.00 | 545.00 | 528.00 | 532.00 | 532.00 | 3,029,800 |
| 2024-09-27 | 542.00 | 548.00 | 536.00 | 542.00 | 542.00 | 4,526,106 |
| 2024-09-26 | 546.00 | 555.00 | 530.00 | 532.00 | 532.00 | 7,883,511 |
| 2024-09-25 | 580.00 | 583.00 | 543.00 | 550.00 | 550.00 | 7,880,765 |
| 2024-09-24 | 550.00 | 566.00 | 546.00 | 566.00 | 566.00 | 2,353,995 |
| 2024-09-23 | 545.00 | 562.00 | 545.00 | 552.00 | 552.00 | 2,317,657 |
| 2024-09-20 | 552.00 | 559.00 | 543.00 | 545.00 | 545.00 | 2,932,211 |
| 2024-09-19 | 523.00 | 547.00 | 519.00 | 547.00 | 547.00 | 2,484,563 |
| 2024-09-18 | 546.00 | 547.00 | 520.00 | 521.00 | 521.00 | 2,506,204 |
| 2024-09-16 | 529.00 | 552.00 | 521.00 | 550.00 | 550.00 | 4,562,459 |
| 2024-09-13 | 516.00 | 526.00 | 515.00 | 526.00 | 526.00 | 1,665,497 |
| 2024-09-12 | 505.00 | 524.00 | 505.00 | 518.00 | 518.00 | 3,721,436 |
| 2024-09-11 | 499.00 | 504.00 | 494.00 | 494.50 | 494.50 | 2,053,233 |
| 2024-09-10 | 517.00 | 520.00 | 495.00 | 495.00 | 495.00 | 2,189,642 |
| 2024-09-09 | 507.00 | 517.00 | 507.00 | 515.00 | 515.00 | 1,456,263 |
| 2024-09-06 | 516.00 | 525.00 | 503.00 | 520.00 | 520.00 | 3,200,708 |
| 2024-09-05 | 512.00 | 528.00 | 507.00 | 514.00 | 514.00 | 2,665,708 |
| 2024-09-04 | 504.00 | 517.00 | 498.00 | 502.00 | 502.00 | 2,870,811 |
| 2024-09-03 | 529.00 | 532.00 | 521.00 | 527.00 | 527.00 | 1,901,419 |
| 2024-09-02 | 519.00 | 540.00 | 515.00 | 531.00 | 531.00 | 5,069,459 |
| 2024-08-30 | 517.00 | 524.00 | 508.00 | 508.00 | 508.00 | 3,062,253 |
| 2024-08-29 | 510.00 | 517.00 | 502.00 | 514.00 | 514.00 | 984,190 |
| 2024-08-28 | 523.00 | 524.00 | 510.00 | 510.00 | 510.00 | 1,208,016 |
| 2024-08-27 | 519.00 | 532.00 | 516.00 | 522.00 | 522.00 | 1,189,113 |
| 2024-08-26 | 516.00 | 528.00 | 512.00 | 519.00 | 519.00 | 1,161,140 |
| 2024-08-23 | 520.00 | 520.00 | 511.00 | 515.00 | 515.00 | 1,500,507 |
| 2024-08-22 | 530.00 | 533.00 | 518.00 | 520.00 | 520.00 | 1,028,720 |
| 2024-08-21 | 535.00 | 537.00 | 526.00 | 530.00 | 530.00 | 1,218,494 |
| 2024-08-20 | 530.00 | 545.00 | 528.00 | 533.00 | 533.00 | 2,143,826 |
| 2024-08-19 | 519.00 | 525.00 | 518.00 | 525.00 | 525.00 | 940,623 |
| 2024-08-16 | 509.00 | 524.00 | 505.00 | 515.00 | 515.00 | 3,476,424 |
| 2024-08-15 | 506.00 | 511.00 | 500.00 | 500.00 | 500.00 | 1,495,183 |
| 2024-08-14 | 512.00 | 515.00 | 501.00 | 502.00 | 502.00 | 1,906,255 |
| 2024-08-13 | 512.00 | 515.00 | 502.00 | 502.00 | 502.00 | 1,562,350 |
| 2024-08-12 | 495.50 | 518.00 | 495.50 | 509.00 | 509.00 | 2,345,792 |
| 2024-08-09 | 502.00 | 505.00 | 491.00 | 493.00 | 493.00 | 3,840,240 |
| 2024-08-08 | 489.50 | 511.00 | 489.50 | 491.00 | 491.00 | 3,148,659 |
| 2024-08-07 | 451.50 | 498.50 | 450.00 | 495.50 | 495.50 | 5,432,903 |
| 2024-08-06 | 465.00 | 468.50 | 426.50 | 453.50 | 453.50 | 3,612,585 |
| 2024-08-05 | 470.00 | 470.00 | 446.50 | 446.50 | 446.50 | 2,566,698 |
| 2024-08-02 | 510.00 | 521.00 | 495.00 | 496.00 | 496.00 | 2,326,556 |
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.