ACON Holding Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 12.350 | 12.950 | 12.250 | 12.950 | 21.006 | 1,552,934 |
| 2024-10-30 | 12.950 | 13.000 | 12.600 | 12.600 | 20.438 | 2,912,291 |
| 2024-10-29 | 13.000 | 13.500 | 12.850 | 13.100 | 21.249 | 2,872,220 |
| 2024-10-28 | 13.600 | 13.600 | 13.050 | 13.050 | 21.168 | 3,375,891 |
| 2024-10-25 | 13.900 | 14.600 | 13.000 | 13.600 | 22.060 | 7,278,263 |
| 2024-10-24 | 14.150 | 14.400 | 13.850 | 13.900 | 22.547 | 2,323,545 |
| 2024-10-23 | 14.600 | 14.650 | 14.100 | 14.150 | 22.953 | 2,710,700 |
| 2024-10-22 | 14.500 | 15.050 | 14.500 | 14.600 | 23.683 | 2,694,054 |
| 2024-10-21 | 15.200 | 15.250 | 14.150 | 14.500 | 23.520 | 6,044,053 |
| 2024-10-18 | 15.950 | 15.950 | 15.050 | 15.100 | 24.494 | 5,075,550 |
| 2024-10-17 | 15.750 | 16.000 | 15.200 | 15.850 | 25.710 | 7,995,856 |
| 2024-10-16 | 14.900 | 16.150 | 14.850 | 16.050 | 26.035 | 12,865,499 |
| 2024-10-15 | 16.200 | 16.200 | 14.600 | 14.700 | 23.845 | 14,038,677 |
| 2024-10-14 | 15.000 | 16.200 | 14.850 | 16.200 | 26.278 | 14,825,316 |
| 2024-10-11 | 14.000 | 14.900 | 13.850 | 14.800 | 24.007 | 12,136,193 |
| 2024-10-09 | 13.300 | 13.600 | 13.150 | 13.600 | 22.060 | 5,069,385 |
| 2024-10-08 | 13.100 | 13.150 | 12.750 | 13.150 | 21.331 | 2,555,344 |
| 2024-10-07 | 12.750 | 13.000 | 12.700 | 12.950 | 21.006 | 3,085,525 |
| 2024-10-04 | 12.700 | 12.700 | 12.350 | 12.500 | 20.276 | 1,318,052 |
| 2024-10-01 | 12.650 | 12.700 | 12.450 | 12.650 | 20.519 | 1,181,192 |
| 2024-09-30 | 12.600 | 12.800 | 12.400 | 12.550 | 20.357 | 1,113,994 |
| 2024-09-27 | 12.800 | 13.000 | 12.350 | 12.500 | 20.276 | 2,544,248 |
| 2024-09-26 | 12.800 | 13.100 | 12.600 | 12.650 | 20.519 | 4,017,655 |
| 2024-09-25 | 12.400 | 12.800 | 12.150 | 12.550 | 20.357 | 3,123,130 |
| 2024-09-24 | 11.800 | 12.950 | 11.800 | 12.350 | 20.033 | 4,179,792 |
| 2024-09-23 | 11.700 | 11.850 | 11.650 | 11.800 | 19.141 | 962,338 |
| 2024-09-20 | 11.750 | 11.800 | 11.500 | 11.600 | 18.816 | 795,270 |
| 2024-09-19 | 11.400 | 11.700 | 11.300 | 11.600 | 18.816 | 629,434 |
| 2024-09-18 | 11.750 | 11.750 | 11.350 | 11.350 | 18.411 | 660,259 |
| 2024-09-16 | 11.800 | 11.800 | 11.550 | 11.700 | 18.979 | 780,474 |
| 2024-09-13 | 11.100 | 11.850 | 11.100 | 11.650 | 18.897 | 1,523,343 |
| 2024-09-12 | 11.000 | 11.300 | 11.000 | 11.300 | 18.330 | 628,818 |
| 2024-09-11 | 10.700 | 11.400 | 10.700 | 11.200 | 18.167 | 715,743 |
| 2024-09-10 | 11.000 | 11.150 | 10.650 | 10.650 | 17.275 | 544,975 |
| 2024-09-09 | 10.700 | 11.000 | 10.700 | 11.000 | 17.843 | 332,287 |
| 2024-09-06 | 11.150 | 11.200 | 10.900 | 11.000 | 17.843 | 437,706 |
| 2024-09-05 | 11.300 | 11.400 | 11.000 | 11.100 | 18.005 | 496,889 |
| 2024-09-04 | 10.850 | 11.300 | 10.800 | 11.250 | 18.249 | 986,998 |
| 2024-09-03 | 11.700 | 11.750 | 11.400 | 11.550 | 18.735 | 946,926 |
| 2024-09-02 | 11.750 | 11.850 | 11.600 | 11.700 | 18.979 | 949,392 |
| 2024-08-30 | 11.650 | 12.050 | 11.500 | 11.700 | 18.979 | 1,545,536 |
| 2024-08-29 | 11.450 | 11.700 | 11.250 | 11.500 | 18.654 | 1,374,769 |
| 2024-08-28 | 11.050 | 11.750 | 11.050 | 11.600 | 18.816 | 2,438,212 |
| 2024-08-27 | 10.600 | 11.000 | 10.500 | 11.000 | 17.843 | 830,410 |
| 2024-08-26 | 10.600 | 10.800 | 10.500 | 10.600 | 17.194 | 545,592 |
| 2024-08-23 | 10.400 | 10.600 | 10.300 | 10.600 | 17.194 | 560,388 |
| 2024-08-22 | 10.400 | 10.500 | 10.250 | 10.400 | 16.870 | 516,000 |
| 2024-08-21 | 10.400 | 10.400 | 10.250 | 10.350 | 16.789 | 189,261 |
| 2024-08-20 | 10.450 | 10.500 | 10.350 | 10.350 | 16.789 | 451,269 |
| 2024-08-19 | 10.450 | 10.550 | 10.300 | 10.400 | 16.870 | 1,076,388 |
| 2024-08-16 | 10.250 | 10.400 | 10.200 | 10.300 | 16.708 | 631,284 |
| 2024-08-15 | 10.350 | 10.350 | 10.100 | 10.200 | 16.545 | 439,556 |
| 2024-08-14 | 10.300 | 10.350 | 10.200 | 10.200 | 16.545 | 411,197 |
| 2024-08-13 | 10.350 | 10.400 | 10.200 | 10.250 | 16.626 | 425,377 |
| 2024-08-12 | 10.350 | 10.550 | 10.200 | 10.350 | 16.789 | 960,489 |
| 2024-08-09 | 10.300 | 10.450 | 10.050 | 10.100 | 16.383 | 869,248 |
| 2024-08-08 | 10.050 | 10.450 | 9.920 | 10.150 | 16.464 | 662,725 |
| 2024-08-07 | 9.810 | 10.250 | 9.800 | 10.150 | 16.464 | 732,388 |
| 2024-08-06 | 9.740 | 10.050 | 9.200 | 9.760 | 15.832 | 1,269,349 |
| 2024-08-05 | 10.250 | 10.550 | 9.900 | 9.900 | 16.059 | 2,705,768 |
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.