ACON Holding Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 8.170 | 8.170 | 8.060 | 8.110 | 13.155 | 106,657 |
| 2025-07-28 | 8.050 | 8.150 | 8.040 | 8.150 | 13.220 | 217,040 |
| 2025-07-25 | 8.020 | 8.090 | 8.020 | 8.040 | 13.042 | 97,405 |
| 2025-07-24 | 8.130 | 8.130 | 8.050 | 8.060 | 13.074 | 109,802 |
| 2025-07-23 | 8.000 | 8.080 | 8.000 | 8.070 | 13.090 | 142,151 |
| 2025-07-22 | 8.130 | 8.130 | 7.920 | 7.980 | 12.944 | 346,846 |
| 2025-07-21 | 8.110 | 8.130 | 8.090 | 8.130 | 13.188 | 135,689 |
| 2025-07-18 | 8.140 | 8.260 | 8.130 | 8.170 | 13.253 | 295,359 |
| 2025-07-17 | 8.130 | 8.170 | 8.060 | 8.150 | 13.220 | 160,348 |
| 2025-07-16 | 8.140 | 8.170 | 8.080 | 8.090 | 13.123 | 204,351 |
| 2025-07-15 | 8.200 | 8.220 | 8.130 | 8.180 | 13.269 | 138,102 |
| 2025-07-14 | 8.220 | 8.240 | 8.130 | 8.170 | 13.253 | 170,767 |
| 2025-07-11 | 8.000 | 8.240 | 8.000 | 8.190 | 13.285 | 171,653 |
| 2025-07-10 | 7.970 | 8.050 | 7.970 | 8.000 | 12.977 | 191,727 |
| 2025-07-09 | 7.950 | 7.970 | 7.880 | 7.970 | 12.928 | 182,123 |
| 2025-07-08 | 8.010 | 8.010 | 7.910 | 7.920 | 12.847 | 193,102 |
| 2025-07-07 | 8.160 | 8.160 | 7.920 | 8.010 | 12.993 | 165,836 |
| 2025-07-04 | 8.170 | 8.330 | 8.110 | 8.110 | 13.155 | 436,311 |
| 2025-07-03 | 7.980 | 8.090 | 7.970 | 8.040 | 13.042 | 283,277 |
| 2025-07-02 | 8.000 | 8.060 | 7.960 | 7.980 | 12.944 | 220,086 |
| 2025-07-01 | 7.990 | 8.070 | 7.930 | 7.990 | 12.961 | 240,305 |
| 2025-06-30 | 8.170 | 8.170 | 7.930 | 7.930 | 12.863 | 278,036 |
| 2025-06-27 | 8.130 | 8.170 | 8.100 | 8.130 | 13.188 | 146,837 |
| 2025-06-26 | 8.110 | 8.220 | 8.050 | 8.120 | 13.171 | 240,431 |
| 2025-06-25 | 8.130 | 8.210 | 8.010 | 8.060 | 13.074 | 270,889 |
| 2025-06-24 | 8.000 | 8.210 | 8.000 | 8.140 | 13.204 | 270,946 |
| 2025-06-23 | 8.000 | 8.000 | 7.800 | 7.900 | 12.815 | 373,592 |
| 2025-06-20 | 8.120 | 8.150 | 8.000 | 8.040 | 13.042 | 318,754 |
| 2025-06-19 | 8.140 | 8.170 | 8.020 | 8.040 | 13.042 | 459,900 |
| 2025-06-18 | 8.230 | 8.250 | 8.100 | 8.170 | 13.253 | 311,580 |
| 2025-06-17 | 8.140 | 8.300 | 8.110 | 8.160 | 13.236 | 288,834 |
| 2025-06-16 | 8.180 | 8.300 | 8.070 | 8.160 | 13.236 | 242,432 |
| 2025-06-13 | 8.300 | 8.300 | 8.150 | 8.200 | 13.301 | 402,570 |
| 2025-06-12 | 8.250 | 8.450 | 8.230 | 8.350 | 13.545 | 366,811 |
| 2025-06-11 | 8.220 | 8.330 | 8.200 | 8.220 | 13.334 | 277,569 |
| 2025-06-10 | 8.280 | 8.490 | 8.220 | 8.220 | 13.334 | 224,415 |
| 2025-06-09 | 8.210 | 8.220 | 8.050 | 8.160 | 13.236 | 241,842 |
| 2025-06-06 | 8.300 | 8.300 | 8.170 | 8.210 | 13.317 | 239,937 |
| 2025-06-05 | 8.330 | 8.450 | 8.250 | 8.300 | 13.463 | 212,184 |
| 2025-06-04 | 8.300 | 8.390 | 8.270 | 8.280 | 13.431 | 169,102 |
| 2025-06-03 | 8.240 | 8.320 | 8.200 | 8.230 | 13.350 | 170,767 |
| 2025-06-02 | 8.600 | 8.600 | 8.210 | 8.240 | 13.366 | 401,991 |
| 2025-05-29 | 8.480 | 8.640 | 8.470 | 8.600 | 13.950 | 271,254 |
| 2025-05-28 | 8.580 | 8.620 | 8.460 | 8.480 | 13.755 | 259,555 |
| 2025-05-27 | 8.690 | 8.730 | 8.530 | 8.550 | 13.869 | 379,140 |
| 2025-05-26 | 8.930 | 8.930 | 8.680 | 8.690 | 14.096 | 440,174 |
| 2025-05-23 | 8.880 | 8.960 | 8.850 | 8.850 | 14.356 | 107,269 |
| 2025-05-22 | 8.940 | 8.940 | 8.810 | 8.830 | 14.323 | 322,490 |
| 2025-05-21 | 8.870 | 9.000 | 8.870 | 9.000 | 14.599 | 262,008 |
| 2025-05-20 | 8.930 | 8.960 | 8.850 | 8.900 | 14.437 | 280,502 |
| 2025-05-19 | 9.060 | 9.070 | 8.890 | 8.900 | 14.437 | 349,672 |
| 2025-05-16 | 9.020 | 9.100 | 9.010 | 9.050 | 14.680 | 283,388 |
| 2025-05-15 | 9.090 | 9.170 | 9.010 | 9.010 | 14.615 | 426,796 |
| 2025-05-14 | 9.170 | 9.190 | 9.060 | 9.090 | 14.745 | 302,696 |
| 2025-05-13 | 9.110 | 9.310 | 9.000 | 9.010 | 14.615 | 335,656 |
| 2025-05-12 | 8.950 | 9.060 | 8.950 | 9.000 | 14.599 | 316,261 |
| 2025-05-09 | 8.950 | 9.060 | 8.890 | 8.970 | 14.550 | 226,359 |
| 2025-05-08 | 8.880 | 9.080 | 8.880 | 8.980 | 14.566 | 245,979 |
| 2025-05-07 | 8.920 | 8.940 | 8.780 | 8.810 | 14.291 | 193,578 |
| 2025-05-06 | 8.800 | 8.950 | 8.800 | 8.920 | 14.469 | 155,382 |
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.