Acon Optics Communications Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-02	28.300	28.400	27.750	28.000	26.949	16,019
2024-04-30	28.100	29.550	28.100	29.100	28.008	45,019
2024-04-29	27.000	27.000	27.000	27.000	25.987	2,000
2024-04-26	27.500	27.500	27.500	27.500	26.468	3,000
2024-04-25	27.000	27.000	27.000	27.000	25.987	0
2024-04-24	27.100	27.100	27.000	27.000	25.987	3,100
2024-04-23	26.900	27.100	26.900	27.100	26.083	8,100
2024-04-22	27.200	27.200	27.200	27.200	26.179	2,050
2024-04-19	26.900	27.000	26.900	26.900	25.890	12,070
2024-04-18	26.900	26.900	26.900	26.900	25.890	0
2024-04-17	27.100	27.200	26.900	26.900	25.890	40,000
2024-04-16	26.900	27.000	26.900	27.000	25.987	13,000
2024-04-15	27.200	27.200	26.900	27.000	25.987	19,000
2024-04-12	27.000	27.300	27.000	27.300	26.275	5,100
2024-04-11	27.200	27.200	27.000	27.100	26.083	11,000
2024-04-10	27.100	27.200	27.000	27.000	25.987	6,000
2024-04-09	27.150	27.250	27.150	27.250	26.227	4,000
2024-04-08	27.100	27.700	26.900	27.050	26.035	11,148
2024-04-03	27.100	27.100	27.000	27.000	25.987	9,000
2024-04-02	26.950	27.100	26.900	27.100	26.083	26,050
2024-04-01	26.450	27.000	26.400	26.550	25.554	21,000
2024-03-29	26.200	26.600	26.200	26.400	25.409	44,171
2024-03-28	25.000	26.400	25.000	26.400	25.409	31,172
2024-03-27	25.000	25.000	25.000	25.000	24.062	10,000
2024-03-26	24.900	25.000	24.900	25.000	24.062	11,000
2024-03-25	24.900	25.000	24.900	25.000	24.062	2,000
2024-03-22	25.100	25.100	24.850	25.000	24.062	7,151
2024-03-21	25.000	25.100	24.850	24.850	23.917	9,000
2024-03-20	25.000	25.200	24.900	25.200	24.254	8,001
2024-03-19	24.900	25.000	24.850	25.000	24.062	17,000
2024-03-18	25.550	25.550	24.900	25.000	24.062	24,000
2024-03-15	25.500	25.500	25.400	25.400	24.447	6,000
2024-03-14	25.000	25.500	25.000	25.500	24.543	2,123
2024-03-13	25.500	25.500	25.000	25.000	24.062	10,500
2024-03-12	25.500	26.100	25.500	26.100	25.120	1,092
2024-03-11	26.000	26.100	25.500	25.500	24.543	15,435
2024-03-08	26.400	26.500	26.000	26.250	25.265	42,515
2024-03-07	26.300	26.300	26.300	26.300	25.313	0
2024-03-06	26.000	26.400	26.000	26.300	25.313	9,001
2024-03-05	26.000	26.000	26.000	26.000	25.024	1
2024-03-04	26.300	26.950	26.000	26.000	25.024	18,001
2024-03-01	26.700	26.800	26.300	26.400	25.409	21,001
2024-02-29	26.700	27.200	26.700	27.100	26.083	9,601
2024-02-27	27.200	27.200	26.600	26.600	25.602	1,086
2024-02-26	27.850	27.850	25.850	26.700	25.698	46,101
2024-02-23	28.250	28.350	27.650	27.800	26.757	38,272
2024-02-22	28.450	28.800	28.400	28.400	27.334	34,101
2024-02-21	27.450	29.000	27.400	28.600	27.527	78,900
2024-02-20	25.650	28.050	25.550	27.400	26.372	84,549
2024-02-19	25.600	25.700	25.350	25.700	24.735	17,101
2024-02-16	25.550	25.600	25.450	25.600	24.639	16,455
2024-02-15	25.550	25.550	25.550	25.550	24.591	100
2024-02-05	24.900	25.000	24.900	25.000	24.062	3,050
2024-02-02	25.550	25.550	24.900	24.900	23.966	2
2024-02-01	25.400	25.600	24.950	25.600	24.639	40,052
2024-01-31	25.000	25.100	24.700	25.100	24.158	6,006
2024-01-30	25.200	25.350	24.900	25.150	24.206	80,028
2024-01-29	24.750	24.800	24.750	24.800	23.869	5,000
2024-01-26	24.250	24.300	24.250	24.300	23.388	6,000
2024-01-25	23.800	24.150	23.700	23.700	22.811	26,003

← NewerPage 11 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.3000 TWD
2025-06-03	2.0000 TWD
2024-06-06	0.5000 TWD
2023-06-09	1.5000 TWD
2022-06-28	0.6000 TWD
2021-07-29	0.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.