ACON Holding Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	6.980	7.290	6.890	7.110	11.533	253,395
2026-04-27	7.300	7.300	6.630	7.000	11.355	543,170
2026-04-24	7.690	7.690	7.030	7.230	11.728	463,815
2026-04-23	7.780	8.400	7.580	7.580	12.295	1,120,914
2026-04-22	9.020	9.050	8.360	8.420	13.658	3,122,878
2026-04-21	8.250	8.270	7.980	8.270	13.415	1,447,384
2026-04-20	7.000	7.520	7.000	7.520	12.198	2,111,469
2026-04-17	6.200	6.840	6.200	6.840	11.095	508,906
2026-04-16	6.230	6.300	6.200	6.220	10.089	212,853
2026-04-15	6.250	6.300	6.160	6.270	10.171	310,322
2026-04-14	6.470	6.470	6.250	6.250	10.138	136,269
2026-04-13	6.160	6.300	6.130	6.290	10.203	245,472
2026-04-10	6.160	6.210	6.100	6.160	9.992	207,342
2026-04-09	6.300	6.300	6.100	6.250	10.138	294,196
2026-04-08	6.280	6.480	6.100	6.380	10.349	223,279
2026-04-07	6.350	6.420	6.280	6.370	10.333	89,710
2026-04-02	6.650	6.650	6.100	6.280	10.187	198,881
2026-04-01	6.800	6.840	6.460	6.640	10.771	178,265
2026-03-31	7.100	7.150	6.490	6.500	10.544	492,385
2026-03-30	6.600	7.090	6.450	7.090	11.501	1,882,306
2026-03-27	5.870	6.450	5.870	6.450	10.463	560,595
2026-03-26	6.000	6.070	5.850	5.870	9.522	180,698
2026-03-25	6.070	6.080	5.960	5.990	9.716	108,751
2026-03-24	6.120	6.120	5.800	6.070	9.846	195,751
2026-03-23	6.010	6.130	6.010	6.100	9.895	74,617
2026-03-20	6.210	6.210	6.030	6.130	9.943	133,290
2026-03-19	6.280	6.340	6.100	6.150	9.976	175,704
2026-03-18	6.290	6.290	6.150	6.260	10.154	184,905
2026-03-17	6.210	6.230	6.100	6.200	10.057	177,112
2026-03-16	6.430	6.430	6.160	6.290	10.203	191,612
2026-03-13	6.450	6.460	6.300	6.430	10.430	146,851
2026-03-12	6.500	6.500	6.300	6.450	10.463	192,438
2026-03-11	6.710	6.740	6.320	6.380	10.349	159,726
2026-03-10	6.740	6.740	6.400	6.550	10.625	95,978
2026-03-09	6.270	6.550	6.270	6.460	10.479	122,069
2026-03-06	6.800	7.100	6.790	6.910	11.209	471,139
2026-03-05	6.300	6.710	6.110	6.710	10.884	383,551
2026-03-04	6.210	6.210	6.030	6.100	9.895	167,160
2026-03-03	6.410	6.410	6.220	6.290	10.203	172,622
2026-03-02	6.300	6.500	6.300	6.410	10.398	147,391
2026-02-26	6.700	6.700	6.390	6.540	10.609	311,326
2026-02-25	6.800	6.800	6.550	6.600	10.706	144,926
2026-02-24	6.900	6.900	6.700	6.770	10.982	256,565
2026-02-23	6.940	7.020	6.890	6.970	11.306	180,137
2026-02-11	6.900	7.060	6.800	6.960	11.290	223,269
2026-02-10	6.930	6.930	6.670	6.750	10.949	136,829
2026-02-09	7.070	7.070	6.750	6.790	11.014	89,096
2026-02-06	6.680	6.810	6.570	6.790	11.014	95,556
2026-02-05	6.670	6.850	6.650	6.680	10.836	156,646
2026-02-04	6.850	6.850	6.670	6.780	10.998	191,496
2026-02-03	6.890	7.040	6.860	6.900	11.192	162,198
2026-02-02	7.090	7.130	6.840	6.860	11.128	219,765
2026-01-30	6.990	7.150	6.920	7.130	11.566	381,605
2026-01-29	7.050	7.150	6.810	7.100	11.517	495,190
2026-01-28	7.080	7.170	7.000	7.110	11.533	427,876
2026-01-27	7.100	7.100	6.850	6.980	11.322	444,959
2026-01-26	6.590	6.870	6.370	6.840	11.095	480,374
2026-01-23	7.500	7.500	6.370	6.760	10.965	1,364,639
2026-01-22	7.060	7.060	7.060	7.060	11.452	721,970
2026-01-21	5.880	6.420	5.800	6.420	10.414	826,187

← NewerPage 3 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.