Acon Optics Communications Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	23.400	24.650	23.400	23.800	21.778	47,204
2022-10-31	22.300	23.400	22.300	23.400	21.412	18,056
2022-10-28	22.250	22.250	22.000	22.000	20.131	10,051
2022-10-27	21.550	21.750	21.550	21.650	19.811	25,137
2022-10-26	21.650	21.650	21.400	21.600	19.765	9,200
2022-10-25	21.650	22.450	21.650	22.450	20.543	2,010
2022-10-24	22.500	22.500	22.500	22.500	20.589	3
2022-10-21	22.000	22.500	22.000	22.500	20.589	10,055
2022-10-20	22.100	22.450	22.000	22.450	20.543	8,017
2022-10-19	23.650	23.650	22.000	22.000	20.131	20,005
2022-10-18	23.550	24.550	23.400	23.400	21.412	8,023
2022-10-17	24.550	24.550	23.550	24.550	22.465	9,125
2022-10-14	24.650	24.650	24.500	24.500	22.419	4,810
2022-10-13	24.550	24.650	24.250	24.650	22.556	11,136
2022-10-12	25.450	25.450	25.450	25.450	23.288	300
2022-10-11	25.650	25.650	24.250	25.450	23.288	33,247
2022-10-07	26.200	26.750	26.200	26.200	23.975	10,006
2022-10-06	26.100	26.500	26.100	26.500	24.249	6,000
2022-10-05	27.800	27.800	26.300	27.000	24.707	20,047
2022-10-04	27.800	27.800	26.700	27.800	25.439	30,106
2022-10-03	27.150	27.800	26.750	26.750	24.478	25,303
2022-09-30	26.500	26.850	26.500	26.500	24.249	4,143
2022-09-29	26.500	26.900	26.500	26.500	24.249	5,852
2022-09-28	27.050	27.400	26.000	26.500	24.249	29,616
2022-09-27	27.500	27.800	27.000	27.300	24.981	18,181
2022-09-26	26.950	27.000	26.600	26.600	24.341	32,459
2022-09-23	28.000	28.100	27.350	28.000	25.622	37,493
2022-09-22	25.800	25.800	25.800	25.800	23.608	0
2022-09-21	25.800	25.800	25.800	25.800	23.608	0
2022-09-20	25.800	25.800	25.800	25.800	23.608	0
2022-09-19	25.800	25.800	25.800	25.800	23.608	0
2022-09-16	26.950	26.950	25.700	25.800	23.608	25,335
2022-09-15	27.600	28.150	26.600	26.950	24.661	62,301
2022-09-14	24.500	28.300	24.400	27.400	25.073	183,955
2022-09-13	24.050	25.050	24.050	24.550	22.465	38,260
2022-09-12	22.800	23.950	22.800	23.700	21.687	5,300
2022-09-08	23.050	23.100	22.750	22.750	20.818	4,751
2022-09-07	23.100	23.100	22.700	23.050	21.092	8,600
2022-09-06	23.050	23.200	22.750	22.750	20.818	33,091
2022-09-05	23.050	23.300	23.050	23.200	21.229	9,410
2022-09-02	22.100	23.600	22.100	23.600	21.595	19,239
2022-09-01	23.150	23.150	22.100	23.150	21.184	27,752
2022-08-31	23.150	23.950	23.150	23.950	21.916	2,001
2022-08-30	23.000	23.900	22.450	23.700	21.687	64,609
2022-08-29	23.500	23.700	22.800	22.900	20.955	26,693
2022-08-26	23.900	24.100	23.900	24.050	22.007	30,222
2022-08-25	23.800	23.800	23.000	23.800	21.778	10,101
2022-08-24	23.750	23.800	23.200	23.800	21.778	3,461
2022-08-23	24.350	24.350	22.800	23.750	21.733	25,349
2022-08-22	22.500	24.850	22.500	23.850	21.824	178,937
2022-08-19	22.500	23.000	22.050	23.000	21.046	41,310
2022-08-18	21.800	22.550	21.700	22.550	20.635	30,750
2022-08-17	22.350	22.350	21.300	21.500	19.674	47,680
2022-08-16	22.400	22.400	22.150	22.150	20.269	57,100
2022-08-15	22.000	23.000	21.700	22.500	20.589	129,746
2022-08-12	20.300	22.500	20.300	22.000	20.131	114,125
2022-08-11	19.950	19.950	19.900	19.900	18.210	1,130
2022-08-10	19.800	20.350	19.800	20.350	18.621	6,200
2022-08-09	19.050	19.650	19.050	19.650	17.981	56,146
2022-08-08	18.250	19.150	18.250	19.150	17.523	16,001

← NewerPage 17 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.