Acon Optics Communications Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	25.150	25.150	24.400	24.450	22.373	9,110
2023-02-03	24.500	25.200	24.500	24.500	22.419	1,045
2023-02-02	24.400	24.600	24.400	24.400	22.327	11,000
2023-02-01	24.600	24.800	24.550	24.650	22.556	17,053
2023-01-31	25.750	25.750	25.750	25.750	23.563	0
2023-01-30	25.750	25.750	25.750	25.750	23.563	20
2023-01-17	24.900	24.900	24.900	24.900	22.785	2,100
2023-01-16	24.550	24.550	24.550	24.550	22.465	1,000
2023-01-13	24.550	24.550	24.550	24.550	22.465	1,000
2023-01-12	24.550	24.550	24.550	24.550	22.465	1,000
2023-01-11	25.050	25.500	24.700	24.800	22.693	22,505
2023-01-10	25.250	25.250	25.250	25.250	23.105	0
2023-01-09	25.200	25.250	25.200	25.250	23.105	6,000
2023-01-06	25.150	25.150	25.150	25.150	23.014	3,000
2023-01-05	24.950	25.000	24.900	24.900	22.785	7,000
2023-01-04	24.950	24.950	24.950	24.950	22.831	100
2023-01-03	24.950	24.950	24.950	24.950	22.831	1
2022-12-30	24.950	24.950	24.450	24.500	22.419	9,601
2022-12-29	26.000	26.000	25.650	25.750	23.563	13,000
2022-12-28	26.550	26.550	26.550	26.550	24.295	0
2022-12-27	26.550	26.600	26.450	26.550	24.295	6,110
2022-12-26	25.850	26.600	25.850	26.500	24.249	11,401
2022-12-23	25.700	26.550	25.700	26.550	24.295	25,408
2022-12-22	26.050	26.050	26.050	26.050	23.837	0
2022-12-21	25.400	26.500	25.400	26.050	23.837	24,400
2022-12-20	25.800	25.800	25.200	25.600	23.425	17,500
2022-12-19	26.000	26.000	25.650	25.650	23.471	10,524
2022-12-16	26.400	26.400	25.800	26.300	24.066	4,185
2022-12-15	26.300	26.500	26.250	26.250	24.020	17,000
2022-12-14	27.100	27.500	27.000	27.500	25.164	11,130
2022-12-13	27.600	27.600	27.600	27.600	25.256	1,000
2022-12-12	27.300	27.300	27.300	27.300	24.981	0
2022-12-09	28.300	28.600	27.300	27.300	24.981	122,010
2022-12-08	28.200	28.200	28.200	28.200	25.805	5,000
2022-12-07	27.000	27.000	26.150	26.150	23.929	2,100
2022-12-06	27.700	27.700	26.450	27.000	24.707	32,500
2022-12-05	27.050	29.150	27.050	28.300	25.896	276,014
2022-12-02	27.050	27.050	27.050	27.050	24.752	500
2022-12-01	27.050	27.050	27.050	27.050	24.752	2,000
2022-11-30	27.050	27.050	27.050	27.050	24.752	2,000
2022-11-29	28.000	28.000	28.000	28.000	25.622	0
2022-11-28	27.300	28.000	27.300	28.000	25.622	32,000
2022-11-25	27.200	27.500	26.700	27.500	25.164	23,110
2022-11-24	27.300	28.000	26.900	27.050	24.752	23,290
2022-11-23	27.100	27.100	25.750	25.750	23.563	15,001
2022-11-22	28.100	28.100	27.100	27.500	25.164	20,000
2022-11-21	27.800	27.900	27.700	27.800	25.439	27,000
2022-11-18	27.150	27.900	26.900	26.950	24.661	21,200
2022-11-17	25.800	27.000	25.750	26.350	24.112	14,619
2022-11-16	27.000	27.000	27.000	27.000	24.707	3,000
2022-11-15	26.550	26.550	26.550	26.550	24.295	0
2022-11-14	26.650	27.000	26.550	26.550	24.295	22,310
2022-11-11	25.600	26.500	25.000	26.400	24.158	28,241
2022-11-10	25.500	26.700	25.500	26.600	24.341	26,060
2022-11-09	24.950	25.000	24.850	25.000	22.876	6,080
2022-11-08	24.500	25.550	24.300	24.950	22.831	12,046
2022-11-07	23.800	25.050	23.800	24.400	22.327	22,042
2022-11-04	23.800	23.800	23.800	23.800	21.778	79
2022-11-03	24.750	24.750	23.000	23.800	21.778	38,291
2022-11-02	23.800	25.000	23.800	24.750	22.648	22,210

← NewerPage 16 of 21 · 1,219 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.