ACON Holding Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5.670 | 5.850 | 5.600 | 5.840 | 9.473 | 337,846 |
| 2026-01-19 | 5.550 | 5.670 | 5.500 | 5.670 | 9.197 | 316,336 |
| 2026-01-16 | 5.550 | 5.650 | 5.550 | 5.650 | 9.165 | 163,569 |
| 2026-01-15 | 5.660 | 5.670 | 5.510 | 5.660 | 9.181 | 159,793 |
| 2026-01-14 | 5.670 | 5.670 | 5.500 | 5.670 | 9.197 | 339,798 |
| 2026-01-13 | 5.800 | 5.890 | 5.670 | 5.670 | 9.197 | 96,823 |
| 2026-01-12 | 5.680 | 5.790 | 5.650 | 5.720 | 9.278 | 357,783 |
| 2026-01-09 | 5.660 | 5.660 | 5.520 | 5.650 | 9.165 | 371,123 |
| 2026-01-08 | 5.700 | 5.770 | 5.660 | 5.670 | 9.197 | 166,097 |
| 2026-01-07 | 5.810 | 5.810 | 5.650 | 5.810 | 9.424 | 260,158 |
| 2026-01-06 | 5.900 | 5.900 | 5.800 | 5.810 | 9.424 | 128,867 |
| 2026-01-05 | 6.080 | 6.120 | 5.810 | 5.920 | 9.603 | 108,660 |
| 2026-01-02 | 5.900 | 5.980 | 5.900 | 5.970 | 9.684 | 109,132 |
| 2025-12-31 | 5.920 | 5.950 | 5.750 | 5.900 | 9.570 | 216,425 |
| 2025-12-30 | 5.940 | 6.000 | 5.880 | 5.900 | 9.570 | 213,108 |
| 2025-12-29 | 5.900 | 6.050 | 5.830 | 5.940 | 9.635 | 186,596 |
| 2025-12-26 | 5.790 | 6.000 | 5.670 | 5.990 | 9.716 | 333,440 |
| 2025-12-24 | 5.700 | 5.800 | 5.550 | 5.800 | 9.408 | 236,681 |
| 2025-12-23 | 5.810 | 5.820 | 5.590 | 5.750 | 9.327 | 283,584 |
| 2025-12-22 | 5.920 | 5.980 | 5.720 | 5.800 | 9.408 | 112,648 |
| 2025-12-19 | 5.950 | 5.950 | 5.800 | 5.900 | 9.570 | 66,883 |
| 2025-12-18 | 5.800 | 5.870 | 5.710 | 5.860 | 9.505 | 122,681 |
| 2025-12-17 | 5.970 | 5.970 | 5.630 | 5.800 | 9.408 | 154,740 |
| 2025-12-16 | 5.640 | 5.950 | 5.640 | 5.890 | 9.554 | 182,236 |
| 2025-12-15 | 5.710 | 5.960 | 5.700 | 5.900 | 9.570 | 125,271 |
| 2025-12-12 | 6.150 | 6.150 | 5.840 | 5.860 | 9.505 | 331,682 |
| 2025-12-11 | 6.110 | 6.130 | 5.890 | 6.120 | 9.927 | 181,341 |
| 2025-12-10 | 6.450 | 6.450 | 5.880 | 6.110 | 9.911 | 265,091 |
| 2025-12-09 | 6.540 | 6.720 | 6.300 | 6.410 | 10.398 | 231,676 |
| 2025-12-08 | 6.350 | 6.780 | 6.350 | 6.690 | 10.852 | 303,153 |
| 2025-12-05 | 6.190 | 6.300 | 6.150 | 6.300 | 10.219 | 182,580 |
| 2025-12-04 | 6.060 | 6.280 | 6.060 | 6.200 | 10.057 | 160,354 |
| 2025-12-03 | 5.980 | 6.100 | 5.980 | 6.050 | 9.814 | 251,035 |
| 2025-12-02 | 5.940 | 6.080 | 5.880 | 5.980 | 9.700 | 193,085 |
| 2025-12-01 | 5.850 | 5.910 | 5.800 | 5.880 | 9.538 | 219,716 |
| 2025-11-28 | 5.630 | 5.900 | 5.630 | 5.900 | 9.570 | 284,531 |
| 2025-11-27 | 6.180 | 6.180 | 5.810 | 5.900 | 9.570 | 543,293 |
| 2025-11-26 | 5.800 | 6.180 | 5.800 | 6.180 | 10.025 | 494,409 |
| 2025-11-25 | 5.790 | 5.910 | 5.700 | 5.900 | 9.570 | 678,575 |
| 2025-11-24 | 5.100 | 5.730 | 5.000 | 5.650 | 9.165 | 1,107,762 |
| 2025-11-21 | 4.850 | 5.600 | 4.850 | 5.430 | 8.808 | 3,872,628 |
| 2025-11-20 | 5.380 | 5.380 | 5.380 | 5.380 | 8.727 | 1,954,993 |
| 2025-11-19 | 5.970 | 5.970 | 5.970 | 5.970 | 9.684 | 202,060 |
| 2025-11-18 | 7.000 | 7.000 | 6.630 | 6.630 | 10.755 | 2,009,007 |
| 2025-11-17 | 7.420 | 7.420 | 7.000 | 7.360 | 11.939 | 1,387,945 |
| 2025-11-14 | 7.290 | 7.820 | 7.290 | 7.580 | 12.295 | 1,915,233 |
| 2025-11-13 | 8.100 | 8.100 | 7.980 | 8.090 | 13.123 | 169,720 |
| 2025-11-12 | 8.050 | 8.130 | 8.050 | 8.100 | 13.139 | 278,304 |
| 2025-11-11 | 8.010 | 8.200 | 8.010 | 8.050 | 13.058 | 391,477 |
| 2025-11-10 | 8.100 | 8.120 | 8.040 | 8.080 | 13.107 | 165,219 |
| 2025-11-07 | 8.130 | 8.130 | 8.010 | 8.110 | 13.155 | 188,029 |
| 2025-11-06 | 8.110 | 8.250 | 8.080 | 8.130 | 13.188 | 320,876 |
| 2025-11-05 | 8.100 | 8.140 | 8.000 | 8.130 | 13.188 | 395,274 |
| 2025-11-04 | 8.300 | 8.360 | 8.100 | 8.120 | 13.171 | 381,632 |
| 2025-11-03 | 8.250 | 8.380 | 8.220 | 8.280 | 13.431 | 204,675 |
| 2025-10-31 | 8.430 | 8.500 | 8.140 | 8.250 | 13.382 | 377,477 |
| 2025-10-30 | 8.400 | 8.500 | 8.330 | 8.420 | 13.658 | 321,190 |
| 2025-10-29 | 8.530 | 8.600 | 8.400 | 8.400 | 13.626 | 340,333 |
| 2025-10-28 | 8.580 | 8.630 | 8.500 | 8.500 | 13.788 | 519,979 |
| 2025-10-27 | 8.710 | 8.800 | 8.590 | 8.630 | 13.999 | 450,273 |
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.