ACON Holding Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	12.050	12.200	12.000	12.000	19.465	703,136
2025-02-04	12.500	12.500	11.900	11.900	19.303	1,453,554
2025-02-03	12.200	12.450	12.100	12.400	20.114	2,307,744
2025-01-22	12.300	13.250	12.150	13.100	21.249	6,331,953
2025-01-21	12.050	12.450	11.800	12.150	19.708	2,591,717
2025-01-20	12.050	12.600	11.700	12.300	19.952	5,872,669
2025-01-17	11.500	12.100	10.900	11.950	19.384	5,651,350
2025-01-16	10.250	11.100	10.100	11.100	18.005	1,163,313
2025-01-15	10.100	10.200	10.000	10.100	16.383	374,825
2025-01-14	10.000	10.200	9.990	10.150	16.464	403,799
2025-01-13	10.300	10.300	9.900	10.000	16.221	778,008
2025-01-10	10.150	10.300	10.000	10.300	16.708	437,090
2025-01-09	10.300	10.300	9.990	10.100	16.383	1,341,479
2025-01-08	10.300	10.450	10.200	10.300	16.708	467,298
2025-01-07	10.600	10.600	10.200	10.300	16.708	755,198
2025-01-06	10.350	10.650	10.350	10.600	17.194	445,104
2025-01-03	10.700	10.700	10.250	10.250	16.626	792,804
2025-01-02	10.650	10.750	10.450	10.500	17.032	717,592
2024-12-31	10.800	10.900	10.650	10.750	17.438	534,495
2024-12-30	11.000	11.000	10.800	10.800	17.519	540,043
2024-12-27	11.200	11.200	10.900	11.000	17.843	503,671
2024-12-26	11.150	11.300	11.050	11.100	18.005	396,402
2024-12-25	11.050	11.200	11.050	11.200	18.167	428,459
2024-12-24	11.250	11.350	11.000	11.050	17.924	363,111
2024-12-23	11.200	11.350	11.050	11.100	18.005	377,907
2024-12-20	11.250	11.350	11.000	11.100	18.005	412,430
2024-12-19	10.850	11.500	10.800	11.250	18.249	780,474
2024-12-18	11.000	11.200	10.850	11.100	18.005	614,022
2024-12-17	11.200	11.350	11.000	11.000	17.843	570,868
2024-12-16	11.450	11.450	11.100	11.100	18.005	1,104,130
2024-12-13	12.150	12.150	11.400	11.450	18.573	1,850,082
2024-12-12	12.550	12.550	12.050	12.100	19.627	1,198,453
2024-12-11	11.900	12.650	11.900	12.350	20.033	1,448,748
2024-12-10	12.000	12.200	11.800	11.950	19.384	673,821
2024-12-09	12.300	12.300	11.900	12.000	19.465	980,833
2024-12-06	12.250	12.350	12.100	12.250	19.871	477,778
2024-12-05	12.600	12.700	12.100	12.200	19.790	1,036,317
2024-12-04	12.500	12.650	12.450	12.550	20.357	534,495
2024-12-03	12.800	12.850	12.400	12.400	20.114	766,295
2024-12-02	12.550	12.900	12.500	12.650	20.519	1,050,496
2024-11-29	12.250	12.600	12.150	12.500	20.276	601,076
2024-11-28	12.200	12.500	11.900	12.250	19.871	921,650
2024-11-27	12.700	12.700	12.200	12.200	19.790	1,046,797
2024-11-26	12.850	13.000	12.650	12.700	20.601	1,038,783
2024-11-25	12.300	13.100	12.250	12.950	21.006	2,075,716
2024-11-22	12.200	12.550	12.150	12.200	19.790	914,252
2024-11-21	12.050	12.250	12.000	12.000	19.465	512,301
2024-11-20	12.350	12.350	12.000	12.050	19.546	540,785
2024-11-19	11.900	12.150	11.850	12.100	19.627	818,080
2024-11-18	12.150	12.150	11.650	11.750	19.060	1,552,934
2024-11-15	12.250	12.400	12.100	12.150	19.708	651,011
2024-11-14	12.350	12.350	12.000	12.100	19.627	1,310,654
2024-11-13	12.500	12.700	12.250	12.300	19.952	1,624,447
2024-11-12	12.600	12.900	12.400	12.400	20.114	1,866,110
2024-11-11	12.700	13.250	12.700	12.900	20.925	1,954,268
2024-11-08	13.200	13.250	12.750	12.800	20.763	2,578,155
2024-11-07	12.700	13.300	12.700	13.250	21.493	1,835,902
2024-11-06	13.200	13.200	12.650	12.750	20.682	1,279,213
2024-11-05	13.000	13.200	12.900	12.950	21.006	1,432,102
2024-11-04	12.800	13.700	12.800	13.100	21.249	3,356,780

← NewerPage 8 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.