ACON Holding Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	12.200	12.800	12.050	12.800	20.763	6,269,688
2023-02-07	11.900	12.100	11.700	12.100	19.627	1,714,454
2023-02-06	11.900	11.900	11.650	11.850	19.222	949,392
2023-02-03	11.800	12.300	11.600	11.850	19.222	2,059,688
2023-02-02	11.600	12.300	11.450	11.900	19.303	3,398,084
2023-02-01	11.500	11.500	11.350	11.500	18.654	707,112
2023-01-31	11.250	11.500	11.250	11.400	18.492	903,772
2023-01-30	11.200	11.300	11.150	11.250	18.249	636,216
2023-01-17	11.100	11.100	11.000	11.100	18.005	641,764
2023-01-16	11.200	11.200	11.000	11.100	18.005	337,835
2023-01-13	11.150	11.250	11.050	11.050	17.924	496,273
2023-01-12	11.200	11.200	11.000	11.050	17.924	608,474
2023-01-11	11.250	11.300	11.100	11.150	18.086	819,929
2023-01-10	11.500	11.500	11.250	11.300	18.330	429,692
2023-01-09	11.400	11.500	11.250	11.350	18.411	663,341
2023-01-06	11.400	11.500	11.250	11.350	18.411	510,452
2023-01-05	11.350	11.600	11.250	11.400	18.492	731,771
2023-01-04	11.200	11.550	11.200	11.250	18.249	586,280
2023-01-03	11.150	11.350	11.050	11.250	18.249	464,832
2022-12-30	11.400	11.400	11.100	11.150	18.086	580,115
2022-12-29	11.550	11.550	11.150	11.300	18.330	615,872
2022-12-28	11.650	11.750	11.400	11.400	18.492	885,277
2022-12-27	11.250	12.000	11.100	11.700	18.979	2,424,649
2022-12-26	11.250	11.250	11.000	11.050	17.924	752,116
2022-12-23	10.900	11.400	10.700	11.250	18.249	1,176,260
2022-12-22	11.150	11.150	11.000	11.000	17.843	565,936
2022-12-21	11.150	11.400	10.950	11.000	17.843	1,941,938
2022-12-20	11.500	11.650	11.100	11.100	18.005	1,135,571
2022-12-19	11.650	11.750	11.500	11.500	18.654	675,054
2022-12-16	11.400	12.200	11.350	11.800	19.141	1,839,601
2022-12-15	11.550	11.750	11.450	11.550	18.735	857,535
2022-12-14	11.550	11.650	11.350	11.600	18.816	795,886
2022-12-13	11.700	11.700	11.400	11.450	18.573	778,625
2022-12-12	11.800	11.800	11.250	11.650	18.897	889,592
2022-12-09	12.100	12.100	11.850	11.850	19.222	764,445
2022-12-08	11.850	12.150	11.800	11.900	19.303	999,327
2022-12-07	12.150	12.300	11.800	11.800	19.141	1,359,357
2022-12-06	12.450	12.450	12.100	12.150	19.708	1,369,221
2022-12-05	12.700	12.750	12.450	12.500	20.276	1,324,217
2022-12-02	12.550	13.000	12.400	12.600	20.438	2,082,498
2022-12-01	12.500	13.150	12.300	12.550	20.357	3,872,164
2022-11-30	11.950	12.700	11.850	12.500	20.276	3,984,981
2022-11-29	11.800	12.000	11.600	11.850	19.222	1,082,553
2022-11-28	11.900	11.900	11.700	11.800	19.141	829,177
2022-11-25	11.550	12.150	11.500	11.950	19.384	2,340,190
2022-11-24	11.600	11.700	11.450	11.500	18.654	752,116
2022-11-23	11.600	11.600	11.400	11.600	18.816	943,843
2022-11-22	11.500	11.800	11.350	11.400	18.492	1,257,020
2022-11-21	12.100	12.100	11.600	11.700	18.979	1,842,067
2022-11-18	12.000	12.750	11.900	12.100	19.627	5,714,232
2022-11-17	11.350	11.900	11.100	11.900	19.303	3,485,009
2022-11-16	11.050	11.150	10.800	10.850	17.600	618,954
2022-11-15	11.000	11.100	10.850	10.950	17.762	1,269,349
2022-11-14	10.900	11.000	10.800	11.000	17.843	948,159
2022-11-11	11.450	11.550	10.800	10.850	17.600	2,104,075
2022-11-10	11.200	11.450	11.100	11.200	18.167	651,628
2022-11-09	11.600	11.650	11.400	11.450	18.573	890,209
2022-11-08	11.400	11.750	11.350	11.450	18.573	1,691,028
2022-11-07	11.400	11.450	11.250	11.300	18.330	968,503
2022-11-04	11.100	11.250	10.950	11.250	18.249	663,958

← NewerPage 16 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.