Acon Optics Communications Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	26.950	26.950	26.950	26.950	25.939	2,000
2023-08-02	26.300	26.500	26.300	26.300	25.313	3,000
2023-08-01	26.500	26.950	26.400	26.400	25.409	9,000
2023-07-31	27.700	28.900	27.500	27.500	26.468	30,050
2023-07-28	27.700	27.700	27.700	27.700	26.660	0
2023-07-27	27.700	27.700	27.700	27.700	26.660	0
2023-07-26	27.700	27.700	27.700	27.700	26.660	0
2023-07-25	26.800	27.700	26.800	27.700	26.660	2,050
2023-07-24	26.800	27.000	26.700	26.850	25.842	14,200
2023-07-21	28.000	28.000	27.900	28.000	26.949	21,100
2023-07-20	28.000	28.000	27.200	27.950	26.901	20,010
2023-07-19	28.050	28.050	27.900	27.900	26.853	8,250
2023-07-18	28.300	28.350	26.900	27.950	26.901	44,100
2023-07-17	28.450	28.450	28.000	28.400	27.334	5,100
2023-07-14	28.850	28.850	27.850	28.000	26.949	27,000
2023-07-13	27.750	29.050	27.750	28.350	27.286	55,000
2023-07-12	27.300	27.700	27.150	27.600	26.564	15,806
2023-07-11	26.550	27.250	26.500	27.250	26.227	12,000
2023-07-10	27.200	27.200	27.200	27.200	26.179	0
2023-07-07	27.400	27.400	27.200	27.200	26.179	7,000
2023-07-06	27.400	27.400	27.400	27.400	26.372	0
2023-07-05	27.350	27.400	27.350	27.400	26.372	2,100
2023-07-04	26.450	27.400	26.450	26.900	25.890	26,938
2023-07-03	27.500	27.500	27.000	27.200	26.179	18,236
2023-06-30	26.750	27.000	26.700	26.800	25.794	7,500
2023-06-29	26.800	26.800	26.800	26.800	25.794	3,027
2023-06-28	26.750	26.750	26.200	26.750	25.746	11,300
2023-06-27	26.100	26.500	26.100	26.300	25.313	10,000
2023-06-26	27.050	27.500	26.100	26.200	25.217	52,120
2023-06-21	28.050	28.050	28.050	28.050	26.997	310
2023-06-20	28.050	28.050	28.050	28.050	26.997	600
2023-06-19	28.050	28.050	28.050	28.050	26.997	0
2023-06-16	28.050	28.050	28.050	28.050	26.997	3,000
2023-06-15	26.850	28.050	26.850	28.050	26.997	4,001
2023-06-14	28.250	28.500	27.500	27.600	26.564	73,310
2023-06-13	29.300	29.300	29.000	29.100	28.008	3,500
2023-06-12	29.000	29.300	29.000	29.300	28.200	3,200
2023-06-09	29.600	30.100	29.000	29.250	28.152	25,001
2023-06-08	30.750	31.200	30.450	30.450	27.863	29,136
2023-06-07	30.750	30.750	30.750	30.750	28.138	2,000
2023-06-06	30.300	30.300	30.300	30.300	27.726	0
2023-06-05	30.000	30.300	30.000	30.300	27.726	12,504
2023-06-02	30.050	30.850	30.000	30.200	27.635	16,300
2023-06-01	30.850	30.850	30.850	30.850	28.230	1,034
2023-05-31	30.950	30.950	30.450	30.500	27.909	25,000
2023-05-30	30.150	30.950	30.000	30.200	27.635	16,205
2023-05-29	30.150	30.150	29.650	30.150	27.589	10,074
2023-05-26	30.000	30.200	29.900	30.150	27.589	25,000
2023-05-25	30.000	30.000	30.000	30.000	27.452	1,000
2023-05-24	30.100	30.100	30.100	30.100	27.543	0
2023-05-23	30.150	30.150	28.750	30.100	27.543	40,100
2023-05-22	29.300	29.300	29.300	29.300	26.811	0
2023-05-19	29.350	29.350	29.300	29.300	26.811	5,000
2023-05-18	29.350	29.500	29.350	29.350	26.857	7,000
2023-05-17	29.350	29.350	29.350	29.350	26.857	1,000
2023-05-16	30.900	30.900	30.000	30.200	27.635	30,700
2023-05-15	30.100	30.450	30.000	30.450	27.863	37,300
2023-05-12	29.750	29.900	29.600	29.800	27.269	32,000
2023-05-11	29.250	29.250	28.550	29.000	26.537	22,009
2023-05-10	29.400	29.700	29.300	29.500	26.994	43,797

← NewerPage 14 of 21 · 1,215 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.