ACON Holding Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	10.300	10.300	10.100	10.150	16.464	175,699
2024-05-06	10.300	10.300	10.100	10.150	16.464	309,477
2024-05-03	10.400	10.400	10.200	10.200	16.545	305,778
2024-05-02	10.450	10.450	10.250	10.300	16.708	338,452
2024-04-30	10.300	10.450	10.200	10.450	16.951	543,742
2024-04-29	10.150	10.300	10.150	10.250	16.626	319,341
2024-04-26	10.200	10.300	10.000	10.100	16.383	532,646
2024-04-25	10.250	10.250	10.050	10.100	16.383	379,140
2024-04-24	10.300	10.300	10.150	10.250	16.626	432,158
2024-04-23	10.200	10.350	10.200	10.300	16.708	314,409
2024-04-22	10.300	10.350	10.100	10.200	16.545	475,929
2024-04-19	10.350	10.400	10.100	10.250	16.626	1,078,854
2024-04-18	10.650	10.650	10.450	10.550	17.113	540,660
2024-04-17	10.550	10.700	10.500	10.600	17.194	978,983
2024-04-16	10.600	10.700	10.100	10.550	17.113	1,262,568
2024-04-15	10.350	10.750	10.350	10.650	17.275	1,052,345
2024-04-12	10.300	10.550	10.250	10.350	16.789	531,413
2024-04-11	10.550	10.600	10.300	10.300	16.708	574,567
2024-04-10	10.250	10.750	10.200	10.700	17.356	1,581,909
2024-04-09	10.150	10.300	10.100	10.200	16.545	403,183
2024-04-08	10.250	10.250	10.000	10.100	16.383	563,470
2024-04-03	10.200	10.300	10.100	10.200	16.545	324,889
2024-04-02	10.300	10.400	10.200	10.200	16.545	634,366
2024-04-01	10.650	10.750	10.200	10.300	16.708	1,149,751
2024-03-29	11.000	11.100	10.350	10.600	17.194	3,499,188
2024-03-28	9.830	10.750	9.810	10.750	17.438	2,907,976
2024-03-27	9.760	9.870	9.720	9.800	15.897	212,072
2024-03-26	10.050	10.050	9.760	9.800	15.897	360,029
2024-03-25	9.650	10.050	9.650	10.000	16.221	760,746
2024-03-22	9.640	9.640	9.550	9.600	15.572	171,383
2024-03-21	9.550	9.690	9.540	9.610	15.588	302,079
2024-03-20	9.680	9.680	9.680	9.680	15.702	0
2024-03-19	9.790	9.790	9.650	9.680	15.702	248,444
2024-03-18	9.710	9.710	9.710	9.710	15.751	0
2024-03-15	9.950	9.950	9.660	9.710	15.751	636,216
2024-03-14	9.900	9.960	9.810	9.880	16.026	338,452
2024-03-13	10.100	10.100	9.850	9.880	16.026	603,542
2024-03-12	10.100	10.300	10.050	10.100	16.383	496,273
2024-03-11	9.810	10.050	9.630	10.000	16.221	620,187
2024-03-08	10.050	10.050	9.770	9.780	15.864	1,484,504
2024-03-07	10.050	10.250	10.000	10.050	16.302	573,334
2024-03-06	10.100	10.250	10.050	10.100	16.383	553,606
2024-03-05	10.100	10.150	10.000	10.050	16.302	651,628
2024-03-04	10.300	10.300	10.050	10.100	16.383	774,309
2024-03-01	10.300	10.400	10.200	10.250	16.626	435,240
2024-02-29	10.300	10.350	10.250	10.350	16.789	217,003
2024-02-27	10.400	10.500	10.250	10.300	16.708	388,387
2024-02-26	10.400	10.450	10.350	10.400	16.870	260,774
2024-02-23	10.600	10.600	10.350	10.350	16.789	311,943
2024-02-22	10.850	10.850	10.450	10.500	17.032	826,094
2024-02-21	10.850	10.900	10.700	10.800	17.519	610,940
2024-02-20	10.700	10.850	10.650	10.800	17.519	991,313
2024-02-19	10.550	10.650	10.500	10.650	17.275	636,832
2024-02-16	10.300	10.550	10.300	10.500	17.032	660,259
2024-02-15	10.200	10.300	10.150	10.300	16.708	258,925
2024-02-05	10.250	10.300	10.150	10.200	16.545	355,713
2024-02-02	10.600	10.600	10.300	10.300	16.708	588,746
2024-02-01	10.700	10.700	10.500	10.500	17.032	305,161
2024-01-31	10.500	10.700	10.500	10.600	17.194	761,979
2024-01-30	10.600	10.650	10.500	10.500	17.032	514,151

← NewerPage 11 of 21 · 1,216 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.