ACON Holding Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.220 | 8.220 | 8.080 | 8.200 | 8.200 | 100,804 |
| 2026-10-19 | 8.180 | 8.220 | 8.150 | 8.220 | 8.220 | 24,404 |
| 2026-10-16 | 8.210 | 8.300 | 8.080 | 8.250 | 8.250 | 96,742 |
| 2026-10-15 | 8.050 | 8.280 | 7.990 | 8.210 | 8.210 | 256,198 |
| 2026-10-14 | 8.100 | 8.200 | 8.080 | 8.160 | 8.160 | 99,528 |
| 2026-10-13 | 8.110 | 8.150 | 7.940 | 8.150 | 8.150 | 122,652 |
| 2026-10-12 | 8.130 | 8.140 | 8.000 | 8.130 | 8.130 | 160,222 |
| 2026-10-08 | 8.070 | 8.260 | 8.050 | 8.260 | 8.260 | 130,520 |
| 2026-10-07 | 8.000 | 8.300 | 7.960 | 8.250 | 8.250 | 276,255 |
| 2026-10-06 | 7.980 | 8.090 | 7.960 | 8.000 | 8.000 | 225,607 |
| 2026-10-05 | 8.050 | 8.190 | 8.020 | 8.190 | 8.190 | 151,978 |
| 2026-10-02 | 8.080 | 8.150 | 7.860 | 8.120 | 8.120 | 194,553 |
| 2026-10-01 | 8.320 | 8.320 | 7.930 | 8.080 | 8.080 | 235,251 |
| 2026-09-30 | 8.600 | 8.620 | 8.210 | 8.320 | 8.320 | 251,749 |
| 2026-09-29 | 7.650 | 8.550 | 7.650 | 8.520 | 8.520 | 406,064 |
| 2026-09-24 | 7.730 | 7.830 | 7.600 | 7.820 | 7.820 | 148,131 |
| 2026-09-23 | 7.580 | 7.750 | 7.500 | 7.750 | 7.750 | 249,556 |
| 2026-09-22 | 7.500 | 7.770 | 7.500 | 7.720 | 7.720 | 280,316 |
| 2026-09-21 | 8.770 | 8.780 | 7.520 | 7.600 | 7.600 | 605,299 |
| 2026-09-18 | 8.321 | 8.321 | 8.321 | 8.321 | 8.321 | 0 |
| 2026-09-17 | 8.321 | 8.321 | 8.321 | 8.321 | 8.321 | 0 |
| 2026-09-16 | 8.321 | 8.321 | 8.321 | 8.321 | 8.321 | 0 |
| 2026-09-15 | 8.321 | 8.321 | 8.321 | 8.321 | 8.321 | 0 |
| 2026-09-14 | 8.321 | 8.321 | 8.321 | 8.321 | 8.321 | 0 |
| 2026-09-11 | 8.321 | 8.321 | 8.321 | 8.321 | 8.321 | 0 |
| 2026-09-10 | 8.321 | 8.321 | 8.321 | 8.321 | 8.321 | 0 |
| 2026-09-09 | 8.110 | 8.435 | 7.948 | 8.321 | 8.321 | 472,443 |
| 2026-09-08 | 8.224 | 8.224 | 7.819 | 8.110 | 8.110 | 196,283 |
| 2026-09-07 | 8.127 | 8.224 | 8.094 | 8.110 | 8.110 | 145,111 |
| 2026-09-04 | 5.000 | 5.070 | 4.970 | 5.070 | 8.224 | 157,389 |
| 2026-09-03 | 5.020 | 5.100 | 5.000 | 5.040 | 8.175 | 128,560 |
| 2026-09-02 | 5.020 | 5.120 | 4.980 | 5.000 | 8.110 | 218,939 |
| 2026-09-01 | 4.860 | 5.090 | 4.860 | 5.080 | 8.240 | 150,069 |
| 2026-08-31 | 5.120 | 5.120 | 4.960 | 5.080 | 8.240 | 214,546 |
| 2026-08-28 | 5.150 | 5.150 | 4.970 | 5.080 | 8.240 | 148,769 |
| 2026-08-27 | 5.200 | 5.200 | 5.040 | 5.040 | 8.175 | 169,344 |
| 2026-08-26 | 5.240 | 5.240 | 5.130 | 5.200 | 8.435 | 71,212 |
| 2026-08-25 | 5.290 | 5.290 | 5.150 | 5.150 | 8.354 | 74,291 |
| 2026-08-24 | 5.380 | 5.380 | 5.150 | 5.250 | 8.516 | 199,841 |
| 2026-08-21 | 5.260 | 5.310 | 5.150 | 5.250 | 8.516 | 112,881 |
| 2026-08-20 | 5.250 | 5.300 | 5.150 | 5.250 | 8.516 | 57,753 |
| 2026-08-19 | 5.260 | 5.300 | 5.190 | 5.250 | 8.516 | 58,929 |
| 2026-08-18 | 5.300 | 5.300 | 5.110 | 5.260 | 8.532 | 117,389 |
| 2026-08-17 | 5.020 | 5.380 | 5.020 | 5.150 | 8.354 | 178,393 |
| 2026-08-14 | 5.060 | 5.170 | 5.060 | 5.150 | 8.354 | 65,215 |
| 2026-08-13 | 5.060 | 5.250 | 5.060 | 5.240 | 8.500 | 178,172 |
| 2026-08-12 | 5.040 | 5.180 | 4.940 | 5.080 | 8.240 | 242,444 |
| 2026-08-11 | 5.030 | 5.190 | 5.000 | 5.190 | 8.419 | 184,986 |
| 2026-08-10 | 5.030 | 5.140 | 4.980 | 5.090 | 8.256 | 118,415 |
| 2026-08-07 | 5.070 | 5.140 | 4.950 | 5.030 | 8.159 | 122,157 |
| 2026-08-06 | 4.880 | 5.200 | 4.880 | 5.070 | 8.224 | 366,229 |
| 2026-08-05 | 5.000 | 5.090 | 4.950 | 5.050 | 8.192 | 164,057 |
| 2026-08-04 | 5.060 | 5.060 | 4.900 | 5.000 | 8.110 | 222,313 |
| 2026-08-03 | 4.960 | 5.080 | 4.950 | 5.000 | 8.110 | 203,075 |
| 2026-07-31 | 5.160 | 5.180 | 4.930 | 5.100 | 8.273 | 194,319 |
| 2026-07-30 | 4.950 | 5.300 | 4.900 | 5.020 | 8.143 | 199,145 |
| 2026-07-29 | 5.380 | 5.380 | 4.950 | 4.990 | 8.094 | 496,901 |
| 2026-07-28 | 5.390 | 5.440 | 5.320 | 5.340 | 8.662 | 70,301 |
| 2026-07-27 | 5.530 | 5.580 | 5.360 | 5.580 | 9.051 | 88,774 |
| 2026-07-24 | 5.600 | 5.600 | 5.520 | 5.540 | 8.986 | 75,128 |
Page 1 of 3 · 126 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.