ACON Holding Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 8.760 | 8.830 | 8.700 | 8.700 | 14.112 | 306,629 |
| 2025-10-22 | 8.770 | 8.880 | 8.720 | 8.790 | 14.258 | 266,940 |
| 2025-10-21 | 9.030 | 9.030 | 8.780 | 8.790 | 14.258 | 295,329 |
| 2025-10-20 | 9.000 | 9.000 | 8.850 | 8.850 | 14.356 | 247,953 |
| 2025-10-17 | 8.900 | 8.970 | 8.820 | 8.900 | 14.437 | 176,982 |
| 2025-10-16 | 8.740 | 8.950 | 8.740 | 8.880 | 14.404 | 328,257 |
| 2025-10-15 | 8.650 | 8.790 | 8.600 | 8.730 | 14.161 | 168,226 |
| 2025-10-14 | 8.830 | 9.060 | 8.570 | 8.640 | 14.015 | 633,257 |
| 2025-10-13 | 8.960 | 8.970 | 8.500 | 8.790 | 14.258 | 522,782 |
| 2025-10-09 | 9.000 | 9.070 | 8.960 | 8.960 | 14.534 | 384,690 |
| 2025-10-08 | 8.970 | 9.090 | 8.900 | 9.010 | 14.615 | 229,701 |
| 2025-10-07 | 9.010 | 9.120 | 8.880 | 8.980 | 14.566 | 390,970 |
| 2025-10-03 | 9.050 | 9.130 | 8.950 | 9.010 | 14.615 | 339,124 |
| 2025-10-02 | 9.150 | 9.150 | 9.010 | 9.020 | 14.631 | 206,093 |
| 2025-10-01 | 9.100 | 9.200 | 9.010 | 9.010 | 14.615 | 173,953 |
| 2025-09-30 | 9.030 | 9.120 | 9.020 | 9.050 | 14.680 | 201,723 |
| 2025-09-29 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2025-09-26 | 9.170 | 9.170 | 8.980 | 9.030 | 14.648 | 434,624 |
| 2025-09-25 | 9.280 | 9.350 | 9.100 | 9.170 | 14.875 | 247,933 |
| 2025-09-24 | 9.150 | 9.300 | 9.130 | 9.190 | 14.907 | 154,963 |
| 2025-09-23 | 9.280 | 9.300 | 9.120 | 9.150 | 14.842 | 266,890 |
| 2025-09-22 | 9.300 | 9.400 | 9.260 | 9.290 | 15.069 | 222,888 |
| 2025-09-19 | 9.300 | 9.590 | 9.300 | 9.360 | 15.183 | 534,776 |
| 2025-09-18 | 9.160 | 9.270 | 9.150 | 9.250 | 15.004 | 238,584 |
| 2025-09-17 | 9.170 | 9.210 | 9.130 | 9.160 | 14.858 | 244,129 |
| 2025-09-16 | 9.120 | 9.200 | 9.110 | 9.140 | 14.826 | 183,735 |
| 2025-09-15 | 9.130 | 9.130 | 9.000 | 9.100 | 14.761 | 403,876 |
| 2025-09-12 | 9.090 | 9.270 | 9.090 | 9.120 | 14.794 | 279,134 |
| 2025-09-11 | 9.280 | 9.300 | 9.000 | 9.000 | 14.599 | 782,941 |
| 2025-09-10 | 9.300 | 9.430 | 9.260 | 9.270 | 15.037 | 536,962 |
| 2025-09-09 | 9.370 | 9.450 | 9.290 | 9.300 | 15.085 | 384,691 |
| 2025-09-08 | 9.380 | 9.440 | 9.250 | 9.400 | 15.248 | 271,928 |
| 2025-09-05 | 9.440 | 9.440 | 9.330 | 9.380 | 15.215 | 290,983 |
| 2025-09-04 | 9.580 | 9.580 | 9.380 | 9.480 | 15.377 | 250,603 |
| 2025-09-03 | 9.460 | 9.640 | 9.250 | 9.410 | 15.264 | 213,305 |
| 2025-09-02 | 9.650 | 9.650 | 9.220 | 9.460 | 15.345 | 739,338 |
| 2025-09-01 | 10.050 | 10.050 | 9.550 | 9.550 | 15.491 | 898,565 |
| 2025-08-29 | 9.890 | 10.150 | 9.870 | 10.050 | 16.302 | 627,706 |
| 2025-08-28 | 9.950 | 10.000 | 9.760 | 9.890 | 16.043 | 302,175 |
| 2025-08-27 | 9.750 | 9.990 | 9.700 | 9.950 | 16.140 | 484,087 |
| 2025-08-26 | 9.730 | 9.860 | 9.690 | 9.750 | 15.815 | 285,065 |
| 2025-08-25 | 9.930 | 9.990 | 9.740 | 9.760 | 15.832 | 419,829 |
| 2025-08-22 | 9.920 | 9.950 | 9.680 | 9.680 | 15.702 | 618,389 |
| 2025-08-21 | 9.900 | 10.100 | 9.900 | 10.000 | 16.221 | 562,608 |
| 2025-08-20 | 9.820 | 10.250 | 9.820 | 9.910 | 16.075 | 825,665 |
| 2025-08-19 | 10.300 | 10.300 | 9.910 | 9.940 | 16.124 | 1,441,985 |
| 2025-08-18 | 9.500 | 10.450 | 9.340 | 10.300 | 16.708 | 2,668,699 |
| 2025-08-15 | 9.670 | 9.800 | 9.220 | 9.520 | 15.442 | 1,941,999 |
| 2025-08-14 | 8.920 | 9.600 | 8.800 | 9.600 | 15.572 | 2,235,557 |
| 2025-08-13 | 8.790 | 9.220 | 8.680 | 8.730 | 14.161 | 1,023,380 |
| 2025-08-12 | 8.570 | 8.680 | 8.330 | 8.630 | 13.999 | 530,516 |
| 2025-08-11 | 8.600 | 8.640 | 8.520 | 8.560 | 13.885 | 260,220 |
| 2025-08-08 | 8.930 | 8.930 | 8.470 | 8.580 | 13.918 | 811,998 |
| 2025-08-07 | 8.970 | 9.160 | 8.860 | 8.920 | 14.469 | 595,529 |
| 2025-08-06 | 9.250 | 9.250 | 8.910 | 8.940 | 14.502 | 753,547 |
| 2025-08-05 | 9.080 | 9.550 | 8.900 | 9.290 | 15.069 | 2,104,137 |
| 2025-08-04 | 8.100 | 8.880 | 8.070 | 8.880 | 14.404 | 1,095,271 |
| 2025-08-01 | 8.090 | 8.090 | 8.090 | 8.090 | 13.123 | 0 |
| 2025-07-31 | 8.080 | 8.130 | 8.050 | 8.090 | 13.123 | 149,211 |
| 2025-07-30 | 8.000 | 8.120 | 8.000 | 8.090 | 13.123 | 128,920 |
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.