ACON Holding Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	11.450	11.550	11.200	11.200	18.167	532,646
2023-05-10	11.350	11.500	11.300	11.450	18.573	408,115
2023-05-09	11.550	11.650	11.300	11.300	18.330	1,071,457
2023-05-08	11.750	11.750	11.550	11.550	18.735	300,846
2023-05-05	11.600	11.650	11.500	11.600	18.816	340,301
2023-05-04	11.650	11.700	11.500	11.550	18.735	499,972
2023-05-03	11.600	11.700	11.500	11.550	18.735	395,169
2023-05-02	11.750	11.850	11.600	11.700	18.979	465,448
2023-04-28	11.750	11.800	11.550	11.600	18.816	467,914
2023-04-27	11.500	11.850	11.450	11.700	18.979	629,434
2023-04-26	11.600	11.650	11.300	11.500	18.654	684,918
2023-04-25	11.950	12.050	11.550	11.600	18.816	699,098
2023-04-24	11.600	12.100	11.600	11.900	19.303	628,818
2023-04-21	11.950	12.000	11.550	11.650	18.897	1,815,558
2023-04-20	12.200	12.250	11.950	11.950	19.384	1,728,017
2023-04-19	12.150	12.350	12.100	12.250	19.871	1,192,905
2023-04-18	12.300	12.350	12.100	12.150	19.708	1,158,998
2023-04-17	12.200	12.350	12.150	12.200	19.790	1,067,758
2023-04-14	12.350	12.400	12.250	12.250	19.871	780,474
2023-04-13	12.350	12.400	12.200	12.300	19.952	702,796
2023-04-12	12.250	12.450	12.200	12.350	20.033	906,238
2023-04-11	12.250	12.700	12.200	12.500	20.276	1,261,335
2023-04-10	12.200	12.300	12.100	12.200	19.790	609,090
2023-04-07	12.150	12.300	12.150	12.200	19.790	664,574
2023-04-06	12.250	12.300	12.100	12.150	19.708	697,865
2023-03-31	12.350	12.350	12.200	12.250	19.871	637,449
2023-03-30	12.300	12.350	12.200	12.250	19.871	798,969
2023-03-29	12.350	12.450	12.200	12.250	19.871	710,194
2023-03-28	12.300	12.650	12.200	12.350	20.033	1,072,073
2023-03-27	12.600	12.600	12.200	12.200	19.790	1,543,070
2023-03-24	13.150	13.150	12.500	12.600	20.438	3,136,693
2023-03-23	13.000	13.800	12.900	13.150	21.331	9,086,424
2023-03-22	12.000	12.900	11.850	12.800	20.763	4,130,473
2023-03-21	12.000	12.000	11.800	11.850	19.222	688,617
2023-03-20	11.700	12.100	11.700	11.900	19.303	688,001
2023-03-17	11.700	11.850	11.650	11.700	18.979	699,098
2023-03-16	12.050	12.050	11.500	11.600	18.816	1,689,795
2023-03-15	12.200	12.200	12.000	12.000	19.465	700,330
2023-03-14	12.000	12.100	11.950	11.950	19.384	943,843
2023-03-13	12.200	12.200	11.900	12.100	19.627	1,334,697
2023-03-10	12.550	12.650	12.250	12.300	19.952	1,707,056
2023-03-09	12.350	13.000	12.200	12.800	20.763	3,060,249
2023-03-08	12.200	12.300	12.150	12.200	19.790	888,976
2023-03-07	12.200	12.400	12.200	12.250	19.871	803,284
2023-03-06	12.150	12.350	12.100	12.200	19.790	670,123
2023-03-03	12.200	12.200	12.050	12.100	19.627	1,063,442
2023-03-02	12.050	12.250	12.050	12.150	19.708	745,334
2023-03-01	12.150	12.250	12.050	12.050	19.546	824,861
2023-02-24	12.500	12.600	12.150	12.150	19.708	2,034,412
2023-02-23	12.600	12.700	12.400	12.400	20.114	1,435,801
2023-02-22	12.600	12.700	12.500	12.500	20.276	1,337,163
2023-02-21	13.100	13.100	12.800	12.800	20.763	1,510,396
2023-02-20	13.000	13.050	12.900	12.950	21.006	2,141,681
2023-02-17	13.000	13.150	12.800	13.000	21.087	2,064,003
2023-02-16	13.050	13.250	12.850	13.050	21.168	4,917,112
2023-02-15	12.450	13.000	12.350	13.000	21.087	4,994,790
2023-02-14	12.500	12.650	12.300	12.350	20.033	1,458,611
2023-02-13	12.800	12.800	12.400	12.450	20.195	2,864,205
2023-02-10	13.200	13.350	12.850	12.900	20.925	4,479,405
2023-02-09	12.850	13.450	12.850	13.150	21.331	8,429,247

← NewerPage 15 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.