ACON Holding Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5.620 | 5.690 | 5.530 | 5.650 | 9.165 | 113,036 |
| 2026-07-22 | 5.790 | 5.790 | 5.640 | 5.650 | 9.165 | 74,176 |
| 2026-07-21 | 5.620 | 5.740 | 5.530 | 5.740 | 9.311 | 76,185 |
| 2026-07-20 | 5.640 | 5.680 | 5.510 | 5.630 | 9.132 | 108,810 |
| 2026-07-17 | 5.770 | 5.770 | 5.500 | 5.640 | 9.149 | 148,946 |
| 2026-07-16 | 5.800 | 5.800 | 5.610 | 5.630 | 9.132 | 76,444 |
| 2026-07-15 | 5.610 | 5.900 | 5.600 | 5.800 | 9.408 | 170,156 |
| 2026-07-14 | 5.730 | 5.830 | 5.580 | 5.600 | 9.084 | 329,294 |
| 2026-07-13 | 6.140 | 6.140 | 5.610 | 5.810 | 9.424 | 265,126 |
| 2026-07-10 | 5.870 | 5.870 | 5.870 | 5.870 | 9.522 | 0 |
| 2026-07-09 | 5.880 | 5.910 | 5.860 | 5.870 | 9.522 | 95,105 |
| 2026-07-08 | 5.940 | 5.940 | 5.800 | 5.910 | 9.587 | 154,135 |
| 2026-07-07 | 6.000 | 6.000 | 5.770 | 5.780 | 9.376 | 181,618 |
| 2026-07-06 | 5.810 | 6.020 | 5.800 | 6.000 | 9.733 | 209,978 |
| 2026-07-03 | 5.730 | 5.920 | 5.730 | 5.890 | 9.554 | 147,253 |
| 2026-07-02 | 5.800 | 5.800 | 5.710 | 5.730 | 9.295 | 220,697 |
| 2026-07-01 | 6.030 | 6.030 | 5.800 | 5.800 | 9.408 | 261,304 |
| 2026-06-30 | 6.000 | 6.000 | 5.880 | 5.950 | 9.651 | 249,790 |
| 2026-06-29 | 5.910 | 5.990 | 5.850 | 5.990 | 9.716 | 159,190 |
| 2026-06-26 | 6.130 | 6.130 | 5.900 | 5.990 | 9.716 | 237,965 |
| 2026-06-25 | 6.150 | 6.160 | 6.000 | 6.030 | 9.781 | 276,821 |
| 2026-06-24 | 6.080 | 6.170 | 6.050 | 6.090 | 9.879 | 200,523 |
| 2026-06-23 | 6.210 | 6.210 | 6.010 | 6.070 | 9.846 | 295,918 |
| 2026-06-22 | 6.320 | 6.320 | 6.110 | 6.200 | 10.057 | 418,630 |
| 2026-06-18 | 6.500 | 6.500 | 6.120 | 6.350 | 10.300 | 306,383 |
| 2026-06-17 | 6.460 | 6.500 | 6.410 | 6.500 | 10.544 | 160,324 |
| 2026-06-16 | 6.510 | 6.640 | 6.350 | 6.500 | 10.544 | 346,469 |
| 2026-06-15 | 6.330 | 6.490 | 6.290 | 6.490 | 10.527 | 367,378 |
| 2026-06-12 | 6.150 | 6.430 | 6.050 | 6.330 | 10.268 | 183,716 |
| 2026-06-11 | 6.030 | 6.170 | 5.950 | 6.150 | 9.976 | 240,442 |
| 2026-06-10 | 5.930 | 6.100 | 5.890 | 5.990 | 9.716 | 371,218 |
| 2026-06-09 | 6.080 | 6.090 | 5.870 | 5.900 | 9.570 | 841,532 |
| 2026-06-08 | 5.680 | 6.200 | 5.680 | 6.040 | 9.797 | 705,263 |
| 2026-06-05 | 6.590 | 6.790 | 6.180 | 6.180 | 10.025 | 367,704 |
| 2026-06-04 | 6.800 | 6.800 | 6.480 | 6.590 | 10.690 | 265,144 |
| 2026-06-03 | 6.870 | 7.000 | 6.630 | 6.800 | 11.030 | 731,958 |
| 2026-06-02 | 6.280 | 6.870 | 6.240 | 6.870 | 11.144 | 766,186 |
| 2026-06-01 | 6.110 | 6.280 | 6.110 | 6.250 | 10.138 | 426,673 |
| 2026-05-29 | 6.160 | 6.230 | 6.130 | 6.180 | 10.025 | 282,789 |
| 2026-05-28 | 6.400 | 6.400 | 6.100 | 6.230 | 10.106 | 203,443 |
| 2026-05-27 | 6.120 | 6.250 | 6.110 | 6.250 | 10.138 | 274,524 |
| 2026-05-26 | 6.350 | 6.350 | 6.100 | 6.100 | 9.895 | 335,761 |
| 2026-05-25 | 6.310 | 6.520 | 6.220 | 6.350 | 10.300 | 287,041 |
| 2026-05-22 | 6.210 | 6.600 | 6.190 | 6.390 | 10.365 | 258,832 |
| 2026-05-21 | 6.150 | 6.400 | 6.010 | 6.300 | 10.219 | 204,269 |
| 2026-05-20 | 6.190 | 6.230 | 6.120 | 6.170 | 10.008 | 111,409 |
| 2026-05-19 | 6.460 | 6.460 | 6.200 | 6.220 | 10.089 | 155,744 |
| 2026-05-18 | 5.960 | 6.790 | 5.950 | 6.500 | 10.544 | 459,930 |
| 2026-05-15 | 6.220 | 6.230 | 6.090 | 6.180 | 10.025 | 209,336 |
| 2026-05-14 | 6.220 | 6.300 | 6.080 | 6.230 | 10.106 | 288,345 |
| 2026-05-13 | 6.340 | 6.560 | 6.060 | 6.220 | 10.089 | 357,050 |
| 2026-05-12 | 6.020 | 6.400 | 6.020 | 6.380 | 10.349 | 359,885 |
| 2026-05-11 | 6.300 | 6.310 | 5.700 | 6.010 | 9.749 | 539,092 |
| 2026-05-08 | 6.500 | 6.500 | 6.220 | 6.290 | 10.203 | 560,510 |
| 2026-05-07 | 6.320 | 6.650 | 6.320 | 6.490 | 10.527 | 340,609 |
| 2026-05-06 | 6.840 | 6.840 | 6.220 | 6.470 | 10.495 | 443,445 |
| 2026-05-05 | 6.950 | 6.950 | 6.720 | 6.840 | 11.095 | 218,873 |
| 2026-05-04 | 7.060 | 7.100 | 6.900 | 6.900 | 11.192 | 239,362 |
| 2026-04-30 | 6.900 | 7.100 | 6.900 | 6.990 | 11.338 | 289,117 |
| 2026-04-29 | 7.000 | 7.180 | 6.960 | 7.040 | 11.420 | 223,970 |
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.