ACON Holding Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	9.330	9.440	9.330	9.410	15.264	167,684
2023-11-02	9.370	9.460	9.370	9.390	15.231	214,538
2023-11-01	9.450	9.450	9.280	9.370	15.199	140,559
2023-10-31	9.530	9.630	9.300	9.380	15.215	176,932
2023-10-30	9.680	9.680	9.490	9.520	15.442	294,065
2023-10-27	9.550	9.850	9.540	9.780	15.864	545,592
2023-10-26	9.430	9.490	9.390	9.490	15.394	235,498
2023-10-25	9.280	9.450	9.280	9.440	15.313	256,459
2023-10-24	9.320	9.320	9.230	9.280	15.053	226,867
2023-10-23	9.200	9.440	9.200	9.320	15.118	193,577
2023-10-20	9.350	9.350	9.170	9.340	15.150	147,957
2023-10-19	9.340	9.430	9.280	9.350	15.167	82,609
2023-10-18	9.370	9.370	9.260	9.260	15.021	176,315
2023-10-17	9.360	9.470	9.320	9.370	15.199	122,681
2023-10-16	9.430	9.430	9.360	9.360	15.183	132,545
2023-10-13	9.400	9.450	9.370	9.430	15.296	162,136
2023-10-12	9.360	9.500	9.350	9.470	15.361	149,806
2023-10-11	9.510	9.570	9.300	9.400	15.248	309,477
2023-10-06	9.550	9.560	9.500	9.510	15.426	216,387
2023-10-05	9.750	9.750	9.550	9.550	15.491	151,039
2023-10-04	9.710	9.710	9.510	9.520	15.442	255,226
2023-10-03	9.810	9.830	9.700	9.700	15.734	217,620
2023-10-02	9.790	9.940	9.780	9.840	15.961	135,010
2023-09-28	9.730	9.810	9.730	9.730	15.783	191,727
2023-09-27	9.860	9.900	9.800	9.800	15.897	144,874
2023-09-26	10.050	10.050	9.850	9.870	16.010	128,846
2023-09-25	9.900	10.000	9.860	9.960	16.156	181,864
2023-09-22	9.840	9.900	9.620	9.890	16.043	138,709
2023-09-21	9.950	9.980	9.830	9.840	15.961	289,133
2023-09-20	10.100	10.100	9.930	9.950	16.140	218,236
2023-09-19	10.000	10.050	9.980	9.980	16.189	210,839
2023-09-18	9.950	10.100	9.910	10.000	16.221	249,061
2023-09-15	9.960	9.970	9.870	9.950	16.140	264,473
2023-09-14	10.000	10.100	9.920	9.960	16.156	337,835
2023-09-13	10.200	10.200	9.900	10.000	16.221	438,939
2023-09-12	9.960	10.450	9.960	10.050	16.302	678,753
2023-09-11	9.880	9.960	9.840	9.890	16.043	189,878
2023-09-08	9.980	9.980	9.840	9.880	16.026	189,878
2023-09-07	9.970	10.000	9.930	9.980	16.189	149,190
2023-09-06	10.000	10.050	9.940	9.950	16.140	370,509
2023-09-05	10.150	10.200	10.000	10.050	16.302	329,821
2023-09-04	9.970	10.300	9.870	10.150	16.464	404,416
2023-09-01	10.050	10.050	9.850	9.970	16.172	632,517
2023-08-31	10.150	10.350	10.000	10.100	16.383	1,107,829
2023-08-30	9.590	10.250	9.460	10.250	16.626	1,540,604
2023-08-29	9.130	9.350	9.110	9.320	15.118	456,201
2023-08-28	9.470	9.470	9.120	9.130	14.810	1,091,184
2023-08-25	9.720	9.720	9.260	9.480	15.377	837,191
2023-08-24	9.870	9.870	9.710	9.720	15.767	653,477
2023-08-23	9.980	9.980	9.860	9.870	16.010	298,996
2023-08-22	9.900	9.990	9.870	9.910	16.075	211,455
2023-08-21	9.900	9.930	9.800	9.840	15.961	336,602
2023-08-18	9.960	9.980	9.850	9.930	16.107	334,136
2023-08-17	9.900	9.940	9.830	9.900	16.059	309,477
2023-08-16	9.990	9.990	9.840	9.900	16.059	268,789
2023-08-15	9.990	10.050	9.880	9.990	16.205	466,681
2023-08-14	10.150	10.150	9.830	9.990	16.205	1,136,188
2023-08-11	10.200	10.300	10.100	10.150	16.464	469,764
2023-08-10	10.200	10.250	10.000	10.250	16.626	681,219
2023-08-09	10.400	10.450	10.200	10.200	16.545	464,832

← NewerPage 13 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.