ACON Holding Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	11.350	11.350	11.000	11.000	17.843	718,825
2024-08-01	11.450	11.500	11.250	11.400	18.492	773,076
2024-07-31	11.200	11.450	11.100	11.350	18.411	674,438
2024-07-30	11.100	11.200	10.800	11.200	18.167	859,385
2024-07-29	11.400	11.600	11.050	11.050	17.924	1,011,657
2024-07-26	11.250	11.450	10.950	11.400	18.492	893,291
2024-07-23	11.800	11.900	11.600	11.600	18.816	741,019
2024-07-22	11.700	11.950	11.300	11.750	19.060	1,882,139
2024-07-19	12.050	12.200	11.550	11.700	18.979	2,739,058
2024-07-18	12.650	12.650	12.150	12.200	19.790	2,578,771
2024-07-17	12.650	12.900	12.450	12.750	20.682	2,993,668
2024-07-16	12.450	12.750	12.300	12.450	20.195	2,764,334
2024-07-15	12.350	13.200	12.150	12.450	20.195	4,533,040
2024-07-12	12.400	12.650	12.100	12.300	19.952	6,032,340
2024-07-11	11.550	12.850	11.550	12.850	20.844	12,506,086
2024-07-10	12.050	12.050	11.550	11.700	18.979	3,015,861
2024-07-09	12.300	12.450	11.050	12.050	19.546	10,557,982
2024-07-08	10.950	11.800	10.750	11.800	19.141	6,074,878
2024-07-05	10.400	10.800	10.300	10.750	17.438	2,123,186
2024-07-04	10.450	10.450	10.300	10.400	16.870	644,230
2024-07-03	10.400	10.450	10.300	10.400	16.870	577,649
2024-07-02	10.200	10.400	10.150	10.350	16.789	779,241
2024-07-01	10.200	10.250	10.100	10.150	16.464	578,266
2024-06-28	10.250	10.250	10.150	10.200	16.545	496,273
2024-06-27	10.200	10.250	10.200	10.200	16.545	438,939
2024-06-26	10.300	10.350	10.200	10.250	16.626	266,323
2024-06-25	10.350	10.400	10.200	10.300	16.708	922,883
2024-06-24	10.500	10.550	10.400	10.400	16.870	506,753
2024-06-21	10.550	10.600	10.450	10.500	17.032	484,559
2024-06-20	10.400	10.550	10.400	10.500	17.032	718,209
2024-06-19	10.750	10.750	10.450	10.450	16.951	1,008,575
2024-06-18	10.900	10.950	10.600	10.700	17.356	1,238,525
2024-06-17	10.700	11.000	10.600	10.850	17.600	2,456,706
2024-06-14	10.350	10.750	10.300	10.600	17.194	2,233,537
2024-06-13	10.250	10.300	10.150	10.300	16.708	630,667
2024-06-12	10.200	10.250	10.100	10.250	16.626	724,990
2024-06-11	10.150	10.350	10.050	10.100	16.383	718,825
2024-06-07	9.980	10.250	9.970	10.150	16.464	735,470
2024-06-06	10.150	10.150	9.900	9.980	16.189	1,030,768
2024-06-05	10.200	10.200	10.050	10.100	16.383	352,014
2024-06-04	10.100	10.150	10.050	10.100	16.383	548,674
2024-06-03	10.250	10.250	10.100	10.200	16.545	402,567
2024-05-31	10.150	10.250	10.150	10.200	16.545	326,122
2024-05-30	10.150	10.250	10.100	10.150	16.464	332,903
2024-05-29	10.300	10.300	10.150	10.150	16.464	452,502
2024-05-28	10.150	10.300	10.150	10.250	16.626	446,337
2024-05-27	10.200	10.250	10.100	10.150	16.464	417,362
2024-05-24	10.200	10.250	10.150	10.200	16.545	376,674
2024-05-23	10.400	10.400	10.200	10.250	16.626	509,836
2024-05-22	10.350	10.500	10.300	10.400	16.870	724,990
2024-05-21	10.300	10.300	10.200	10.250	16.626	278,036
2024-05-20	10.200	10.300	10.200	10.300	16.708	290,982
2024-05-17	10.300	10.350	10.250	10.250	16.626	344,617
2024-05-16	10.200	10.350	10.200	10.300	16.708	448,803
2024-05-15	10.350	10.400	10.200	10.200	16.545	488,875
2024-05-14	10.350	10.400	10.250	10.350	16.789	393,936
2024-05-13	10.200	10.400	10.200	10.350	16.789	657,176
2024-05-10	10.150	10.150	10.050	10.050	16.302	615,255
2024-05-09	10.350	10.350	10.150	10.150	16.464	326,122
2024-05-08	10.150	10.400	10.150	10.350	16.789	536,961

← NewerPage 10 of 21 · 1,221 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.