ACON Holding Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 9.250 | 9.250 | 8.580 | 8.770 | 14.226 | 476,633 |
| 2025-05-02 | 9.100 | 9.230 | 9.100 | 9.150 | 14.842 | 243,824 |
| 2025-04-30 | 9.100 | 9.450 | 9.020 | 9.110 | 14.777 | 514,205 |
| 2025-04-29 | 8.960 | 9.050 | 8.930 | 9.030 | 14.648 | 288,516 |
| 2025-04-28 | 8.800 | 9.090 | 8.800 | 9.000 | 14.599 | 349,057 |
| 2025-04-25 | 8.770 | 8.850 | 8.660 | 8.770 | 14.226 | 361,447 |
| 2025-04-24 | 8.700 | 8.780 | 8.550 | 8.580 | 13.918 | 192,960 |
| 2025-04-23 | 8.420 | 8.900 | 8.420 | 8.650 | 14.031 | 394,404 |
| 2025-04-22 | 8.400 | 8.470 | 8.190 | 8.310 | 13.480 | 327,991 |
| 2025-04-21 | 8.710 | 8.710 | 8.400 | 8.400 | 13.626 | 250,912 |
| 2025-04-18 | 8.800 | 8.840 | 8.680 | 8.700 | 14.112 | 361,262 |
| 2025-04-17 | 8.720 | 8.980 | 8.590 | 8.830 | 14.323 | 361,888 |
| 2025-04-16 | 9.080 | 9.080 | 8.800 | 8.810 | 14.291 | 446,346 |
| 2025-04-15 | 8.700 | 9.060 | 8.690 | 9.050 | 14.680 | 742,500 |
| 2025-04-14 | 8.750 | 9.000 | 8.600 | 8.630 | 13.999 | 950,019 |
| 2025-04-11 | 8.160 | 8.570 | 7.660 | 8.450 | 13.707 | 795,828 |
| 2025-04-10 | 8.160 | 8.160 | 8.160 | 8.160 | 13.236 | 243,143 |
| 2025-04-09 | 7.820 | 8.230 | 7.410 | 7.420 | 12.036 | 1,897,646 |
| 2025-04-08 | 8.230 | 8.450 | 8.230 | 8.230 | 13.350 | 2,063,401 |
| 2025-04-07 | 9.140 | 9.140 | 9.140 | 9.140 | 14.826 | 186,242 |
| 2025-04-02 | 10.100 | 10.200 | 10.050 | 10.150 | 16.464 | 270,608 |
| 2025-04-01 | 10.150 | 10.350 | 10.050 | 10.200 | 16.545 | 543,890 |
| 2025-03-31 | 10.300 | 10.300 | 9.990 | 10.050 | 16.302 | 1,437,724 |
| 2025-03-28 | 10.650 | 10.650 | 10.400 | 10.450 | 16.951 | 614,864 |
| 2025-03-27 | 10.550 | 10.900 | 10.500 | 10.650 | 17.275 | 509,188 |
| 2025-03-26 | 10.550 | 10.650 | 10.550 | 10.550 | 17.113 | 242,341 |
| 2025-03-25 | 10.800 | 10.800 | 10.500 | 10.500 | 17.032 | 427,288 |
| 2025-03-24 | 11.000 | 11.050 | 10.650 | 10.650 | 17.275 | 504,965 |
| 2025-03-21 | 11.350 | 11.350 | 10.850 | 10.900 | 17.681 | 1,985,155 |
| 2025-03-20 | 10.450 | 11.450 | 10.450 | 11.450 | 18.573 | 1,446,555 |
| 2025-03-19 | 10.600 | 10.600 | 10.400 | 10.450 | 16.951 | 397,923 |
| 2025-03-18 | 10.450 | 10.600 | 10.400 | 10.600 | 17.194 | 349,040 |
| 2025-03-17 | 10.650 | 10.650 | 10.400 | 10.450 | 16.951 | 370,574 |
| 2025-03-14 | 10.500 | 10.600 | 10.450 | 10.500 | 17.032 | 379,824 |
| 2025-03-13 | 10.700 | 10.850 | 10.450 | 10.450 | 16.951 | 641,839 |
| 2025-03-12 | 10.650 | 10.800 | 10.550 | 10.700 | 17.356 | 291,698 |
| 2025-03-11 | 10.700 | 10.800 | 10.500 | 10.700 | 17.356 | 512,310 |
| 2025-03-10 | 10.900 | 11.000 | 10.800 | 10.900 | 17.681 | 359,991 |
| 2025-03-07 | 10.900 | 10.950 | 10.800 | 10.800 | 17.519 | 381,083 |
| 2025-03-06 | 11.100 | 11.150 | 10.900 | 10.900 | 17.681 | 385,371 |
| 2025-03-05 | 11.000 | 11.100 | 10.950 | 11.000 | 17.843 | 426,368 |
| 2025-03-04 | 10.850 | 11.100 | 10.600 | 10.950 | 17.762 | 662,726 |
| 2025-03-03 | 11.000 | 11.100 | 10.850 | 11.100 | 18.005 | 548,706 |
| 2025-02-27 | 11.350 | 11.350 | 11.000 | 11.050 | 17.924 | 1,130,869 |
| 2025-02-26 | 11.350 | 11.450 | 11.300 | 11.300 | 18.330 | 499,727 |
| 2025-02-25 | 11.550 | 11.550 | 11.300 | 11.300 | 18.330 | 909,937 |
| 2025-02-24 | 11.700 | 11.700 | 11.500 | 11.600 | 18.816 | 736,275 |
| 2025-02-21 | 12.100 | 12.100 | 11.650 | 11.700 | 18.979 | 1,661,411 |
| 2025-02-20 | 11.850 | 12.350 | 11.850 | 12.100 | 19.627 | 2,545,394 |
| 2025-02-19 | 11.500 | 11.650 | 11.450 | 11.500 | 18.654 | 655,019 |
| 2025-02-18 | 11.750 | 11.750 | 11.450 | 11.450 | 18.573 | 680,667 |
| 2025-02-17 | 11.900 | 11.900 | 11.550 | 11.600 | 18.816 | 676,497 |
| 2025-02-14 | 11.900 | 11.950 | 11.650 | 11.750 | 19.060 | 1,009,897 |
| 2025-02-13 | 11.500 | 11.950 | 11.450 | 11.900 | 19.303 | 961,415 |
| 2025-02-12 | 11.700 | 11.700 | 11.100 | 11.400 | 18.492 | 765,123 |
| 2025-02-11 | 11.700 | 11.850 | 11.400 | 11.450 | 18.573 | 891,443 |
| 2025-02-10 | 11.950 | 11.950 | 11.550 | 11.700 | 18.979 | 963,233 |
| 2025-02-07 | 12.150 | 12.150 | 11.950 | 11.950 | 19.384 | 882,195 |
| 2025-02-06 | 12.150 | 12.200 | 11.950 | 12.050 | 19.546 | 843,985 |
| 2025-02-05 | 12.050 | 12.200 | 12.000 | 12.000 | 19.465 | 703,136 |
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.