Acon Optics Communications Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	24.150	24.150	24.050	24.150	23.244	10,150
2024-01-23	24.050	24.050	24.050	24.050	23.147	3
2024-01-22	24.300	24.300	24.300	24.300	23.388	0
2024-01-19	25.250	25.250	24.300	24.300	23.388	250
2024-01-18	25.350	25.350	24.300	24.300	23.388	15,901
2024-01-17	25.100	25.350	25.100	25.350	24.399	2
2024-01-16	25.350	25.350	25.350	25.350	24.399	1
2024-01-15	25.350	25.350	25.350	25.350	24.399	0
2024-01-12	24.300	25.350	24.300	25.350	24.399	11
2024-01-11	25.350	25.350	25.350	25.350	24.399	1,001
2024-01-10	24.300	25.350	24.300	25.350	24.399	1,091
2024-01-09	25.450	25.450	24.300	24.300	23.388	8,004
2024-01-08	25.450	25.450	25.450	25.450	24.495	1
2024-01-05	25.500	26.250	25.150	25.250	24.302	11,002
2024-01-04	25.250	25.250	25.250	25.250	24.302	1
2024-01-03	25.500	25.500	24.300	25.450	24.495	6,101
2024-01-02	24.400	25.350	24.300	24.300	23.388	6,003
2023-12-29	24.300	25.450	24.300	24.300	23.388	238
2023-12-28	26.200	26.200	24.300	25.050	24.110	38,534
2023-12-27	24.500	26.250	24.500	26.200	25.217	79,625
2023-12-26	24.150	24.250	24.050	24.150	23.244	6,000
2023-12-25	24.050	24.050	23.950	23.950	23.051	4,000
2023-12-22	24.400	24.400	24.400	24.400	23.484	3,000
2023-12-21	24.400	24.400	24.400	24.400	23.484	100
2023-12-20	24.300	24.300	24.300	24.300	23.388	0
2023-12-19	24.300	24.300	24.300	24.300	23.388	0
2023-12-18	24.300	24.300	24.300	24.300	23.388	2,000
2023-12-15	24.800	25.100	24.800	24.800	23.869	8,000
2023-12-14	25.100	25.100	25.000	25.000	24.062	18,100
2023-12-13	24.450	24.450	24.450	24.450	23.532	0
2023-12-12	24.450	24.450	24.450	24.450	23.532	0
2023-12-11	24.350	24.450	24.350	24.450	23.532	2,000
2023-12-08	24.500	24.500	24.400	24.450	23.532	6,020
2023-12-07	24.800	24.850	24.500	24.500	23.581	11,000
2023-12-06	24.300	24.350	24.300	24.350	23.436	6,000
2023-12-05	24.050	24.050	23.900	23.900	23.003	3,010
2023-12-04	24.050	24.050	24.050	24.050	23.147	300
2023-12-01	24.800	25.100	24.800	25.100	24.158	4,800
2023-11-30	24.500	24.750	24.400	24.750	23.821	5,028
2023-11-29	24.400	24.400	24.400	24.400	23.484	0
2023-11-28	23.850	24.500	23.850	24.400	23.484	9,020
2023-11-27	24.350	24.450	24.300	24.300	23.388	9,000
2023-11-24	24.450	24.450	24.450	24.450	23.532	3,000
2023-11-23	24.300	24.350	24.200	24.250	23.340	8,000
2023-11-22	23.700	23.700	23.600	23.600	22.714	3,170
2023-11-21	23.350	23.450	23.350	23.350	22.474	3,000
2023-11-20	23.400	23.400	23.400	23.400	22.522	0
2023-11-17	23.300	23.400	23.300	23.400	22.522	2,002
2023-11-16	23.900	24.000	23.900	24.000	23.099	3,000
2023-11-15	24.000	24.000	24.000	24.000	23.099	0
2023-11-14	24.000	24.000	24.000	24.000	23.099	0
2023-11-13	23.900	24.000	23.900	24.000	23.099	5,000
2023-11-10	23.800	24.000	23.800	23.800	22.907	1,660
2023-11-09	24.300	24.300	24.300	24.300	23.388	10
2023-11-08	23.700	24.300	23.700	24.300	23.388	2,700
2023-11-07	23.550	23.550	23.550	23.550	22.666	0
2023-11-06	23.550	23.550	23.550	23.550	22.666	0
2023-11-03	23.550	23.550	23.550	23.550	22.666	0
2023-11-02	23.550	23.550	23.550	23.550	22.666	0
2023-11-01	23.550	23.550	23.550	23.550	22.666	0

← NewerPage 12 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.