ACON Holding Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	10.350	10.450	10.300	10.400	16.870	290,982
2023-08-07	10.400	10.500	10.300	10.350	16.789	318,108
2023-08-04	10.400	10.450	10.300	10.350	16.789	365,577
2023-08-02	10.650	10.650	10.450	10.500	17.032	470,997
2023-08-01	10.600	10.750	10.550	10.550	17.113	485,176
2023-07-31	10.550	10.750	10.550	10.600	17.194	559,155
2023-07-28	10.600	10.650	10.500	10.500	17.032	413,663
2023-07-27	10.650	10.900	10.600	10.650	17.275	383,455
2023-07-26	10.550	10.800	10.550	10.600	17.194	294,065
2023-07-25	10.900	10.900	10.550	10.650	17.275	478,395
2023-07-24	11.050	11.050	10.750	10.750	17.438	459,283
2023-07-21	10.900	11.050	10.850	10.900	17.681	517,233
2023-07-20	11.150	11.400	10.950	11.100	18.005	868,632
2023-07-19	11.300	11.850	11.150	11.200	18.167	2,932,635
2023-07-18	10.350	11.350	10.350	11.350	18.411	2,597,266
2023-07-17	10.550	10.550	10.150	10.350	16.789	1,581,909
2023-07-14	10.700	10.700	10.500	10.550	17.113	978,367
2023-07-13	10.650	10.800	10.650	10.650	17.275	625,735
2023-07-12	10.900	10.900	10.500	10.650	17.275	1,404,360
2023-07-11	11.050	11.100	10.900	10.900	17.681	842,123
2023-07-10	11.100	11.100	11.000	11.050	17.924	391,470
2023-07-07	11.050	11.200	11.000	11.050	17.924	802,051
2023-07-06	11.200	11.200	11.050	11.050	17.924	592,445
2023-07-05	11.250	11.250	11.100	11.200	18.167	675,054
2023-07-04	11.200	11.250	11.100	11.200	18.167	556,072
2023-07-03	11.250	11.400	11.150	11.200	18.167	973,435
2023-06-30	11.350	11.350	11.200	11.200	18.167	584,431
2023-06-29	11.500	11.500	11.300	11.350	18.411	269,405
2023-06-28	11.550	11.550	11.350	11.350	18.411	522,782
2023-06-27	11.600	11.650	11.350	11.500	18.654	512,301
2023-06-26	11.450	11.600	11.450	11.550	18.735	1,078,854
2023-06-21	11.300	11.350	11.200	11.300	18.330	480,244
2023-06-20	11.400	11.400	11.200	11.350	18.411	296,530
2023-06-19	11.200	11.400	11.200	11.400	18.492	506,137
2023-06-16	11.300	11.300	11.150	11.200	18.167	861,850
2023-06-15	11.300	11.350	11.200	11.300	18.330	825,478
2023-06-14	11.500	11.500	11.250	11.300	18.330	829,177
2023-06-13	11.400	11.500	11.350	11.450	18.573	509,219
2023-06-12	11.700	11.700	11.350	11.450	18.573	721,291
2023-06-09	11.600	11.600	11.500	11.550	18.735	505,520
2023-06-08	11.550	11.650	11.500	11.550	18.735	471,613
2023-06-07	11.600	11.700	11.550	11.550	18.735	443,255
2023-06-06	11.650	11.700	11.550	11.550	18.735	543,742
2023-06-05	11.850	11.850	11.550	11.600	18.816	875,413
2023-06-02	11.800	11.800	11.600	11.700	18.979	655,327
2023-06-01	11.700	11.950	11.650	11.800	19.141	607,857
2023-05-31	11.850	11.850	11.650	11.650	18.897	692,933
2023-05-30	11.650	11.850	11.550	11.750	19.060	1,056,661
2023-05-29	11.600	11.600	11.450	11.500	18.654	435,857
2023-05-26	11.650	11.650	11.500	11.500	18.654	491,957
2023-05-25	11.600	11.700	11.550	11.650	18.897	456,818
2023-05-24	11.550	11.650	11.450	11.650	18.897	454,352
2023-05-23	11.450	11.600	11.400	11.550	18.735	488,875
2023-05-22	11.400	11.500	11.350	11.400	18.492	524,631
2023-05-19	11.500	11.500	11.350	11.400	18.492	577,649
2023-05-18	11.650	11.650	11.450	11.500	18.654	425,993
2023-05-17	11.600	11.650	11.400	11.550	18.735	398,868
2023-05-16	11.600	11.700	11.550	11.550	18.735	607,857
2023-05-15	11.300	11.600	11.250	11.550	18.735	660,259
2023-05-12	11.200	11.350	11.200	11.250	18.249	509,219

← NewerPage 14 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.