ACON Holding Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	10.300	10.600	10.300	10.600	17.194	710,811
2024-01-26	10.400	10.550	10.300	10.300	16.708	433,391
2024-01-25	10.450	10.450	10.250	10.300	16.708	528,947
2024-01-24	10.250	10.500	10.200	10.350	16.789	522,782
2024-01-23	10.150	10.250	10.050	10.200	16.545	350,165
2024-01-22	10.200	10.250	10.150	10.200	16.545	178,781
2024-01-19	10.500	10.500	10.150	10.200	16.545	323,039
2024-01-18	10.500	10.600	10.200	10.400	16.870	519,699
2024-01-17	10.100	10.750	10.050	10.400	16.870	1,259,486
2024-01-16	9.990	10.100	9.970	10.100	16.383	237,964
2024-01-15	9.980	10.050	9.910	10.000	16.221	334,551
2024-01-12	10.000	10.000	9.950	9.980	16.189	146,107
2024-01-11	10.000	10.100	9.960	10.000	16.221	292,832
2024-01-10	9.960	9.960	9.890	9.910	16.075	181,247
2024-01-09	10.150	10.150	9.880	9.900	16.059	413,047
2024-01-08	10.150	10.200	9.970	10.000	16.221	332,903
2024-01-05	10.050	10.100	10.000	10.050	16.302	181,864
2024-01-04	10.050	10.100	10.000	10.000	16.221	176,315
2024-01-03	10.050	10.150	10.000	10.050	16.302	217,620
2024-01-02	10.150	10.150	10.050	10.050	16.302	216,387
2023-12-29	10.200	10.200	10.050	10.150	16.464	273,720
2023-12-28	10.250	10.250	10.100	10.200	16.545	164,602
2023-12-27	10.150	10.250	10.100	10.150	16.464	181,247
2023-12-26	10.100	10.200	10.000	10.150	16.464	414,896
2023-12-25	10.250	10.300	10.050	10.100	16.383	292,215
2023-12-22	10.200	10.300	10.100	10.200	16.545	156,588
2023-12-21	10.150	10.300	10.100	10.200	16.545	266,939
2023-12-20	10.200	10.450	10.100	10.250	16.626	286,050
2023-12-19	10.500	10.500	10.000	10.100	16.383	764,445
2023-12-18	10.750	10.750	10.450	10.450	16.951	570,251
2023-12-15	10.800	10.800	10.600	10.700	17.356	556,072
2023-12-14	10.800	10.900	10.750	10.800	17.519	719,442
2023-12-13	10.500	10.800	10.450	10.750	17.438	428,459
2023-12-12	10.850	10.850	10.450	10.500	17.032	734,237
2023-12-11	10.750	10.800	10.600	10.700	17.356	480,244
2023-12-08	10.800	10.800	10.550	10.650	17.275	493,190
2023-12-07	10.600	10.850	10.550	10.700	17.356	675,054
2023-12-06	10.950	10.950	10.600	10.700	17.356	1,414,224
2023-12-05	10.750	11.200	10.700	11.000	17.843	3,263,073
2023-12-04	10.100	10.800	10.100	10.650	17.275	2,059,688
2023-12-01	9.730	10.100	9.700	10.050	16.302	1,059,743
2023-11-30	9.740	9.800	9.630	9.730	15.783	233,649
2023-11-29	9.790	9.810	9.670	9.730	15.783	220,702
2023-11-28	9.520	9.750	9.500	9.720	15.767	263,240
2023-11-27	9.620	9.620	9.500	9.520	15.442	225,634
2023-11-24	9.670	9.670	9.560	9.600	15.572	170,150
2023-11-23	9.680	9.680	9.560	9.590	15.556	340,918
2023-11-22	9.820	9.820	9.640	9.680	15.702	245,978
2023-11-21	9.910	9.940	9.700	9.720	15.767	533,879
2023-11-20	9.390	9.990	9.350	9.910	16.075	667,657
2023-11-17	9.360	9.410	9.310	9.330	15.134	339,685
2023-11-16	9.430	9.430	9.320	9.340	15.150	284,817
2023-11-15	9.460	9.500	9.380	9.430	15.296	236,731
2023-11-14	9.340	9.450	9.320	9.400	15.248	247,211
2023-11-13	9.420	9.490	9.350	9.380	15.215	170,150
2023-11-10	9.540	9.540	9.390	9.420	15.280	198,509
2023-11-09	9.610	9.620	9.410	9.550	15.491	295,298
2023-11-08	9.640	9.780	9.600	9.650	15.653	226,867
2023-11-07	9.590	9.700	9.550	9.650	15.653	295,298
2023-11-06	9.410	9.550	9.410	9.510	15.426	242,279

← NewerPage 12 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.