Acon Optics Communications Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 208.50 | 240.50 | 199.00 | 238.50 | 233.63 | 314,067 |
| 2025-01-21 | 192.50 | 208.50 | 184.00 | 206.00 | 201.80 | 191,566 |
| 2025-01-20 | 209.00 | 209.00 | 181.00 | 191.00 | 187.10 | 269,639 |
| 2025-01-17 | 231.00 | 236.00 | 198.00 | 204.00 | 199.84 | 408,370 |
| 2025-01-16 | 188.50 | 221.00 | 187.50 | 221.00 | 216.49 | 507,200 |
| 2025-01-15 | 156.00 | 189.00 | 156.00 | 182.50 | 178.78 | 431,973 |
| 2025-01-14 | 142.50 | 160.50 | 142.50 | 156.50 | 153.31 | 259,471 |
| 2025-01-13 | 159.50 | 160.50 | 134.50 | 143.00 | 140.08 | 86,431 |
| 2025-01-10 | 153.50 | 159.50 | 153.00 | 159.50 | 156.25 | 85,515 |
| 2025-01-09 | 147.50 | 154.50 | 147.50 | 150.50 | 147.43 | 39,771 |
| 2025-01-08 | 142.50 | 147.50 | 142.50 | 147.00 | 144.00 | 16,709 |
| 2025-01-07 | 160.00 | 161.00 | 141.00 | 147.00 | 144.00 | 50,400 |
| 2025-01-06 | 133.50 | 159.00 | 133.50 | 155.50 | 152.33 | 310,079 |
| 2025-01-03 | 125.00 | 134.50 | 125.00 | 130.00 | 127.35 | 69,171 |
| 2025-01-02 | 120.00 | 130.00 | 120.00 | 124.50 | 121.96 | 49,174 |
| 2024-12-31 | 117.00 | 120.50 | 116.50 | 120.00 | 117.55 | 23,071 |
| 2024-12-30 | 128.50 | 128.50 | 114.50 | 114.50 | 112.16 | 27,309 |
| 2024-12-27 | 122.00 | 132.50 | 122.00 | 128.50 | 125.88 | 119,169 |
| 2024-12-26 | 119.50 | 121.50 | 115.50 | 120.50 | 118.04 | 75,581 |
| 2024-12-25 | 121.00 | 122.50 | 112.50 | 119.00 | 116.57 | 71,318 |
| 2024-12-24 | 124.00 | 127.50 | 116.50 | 116.50 | 114.12 | 95,161 |
| 2024-12-23 | 126.00 | 126.00 | 117.50 | 124.50 | 121.96 | 114,418 |
| 2024-12-20 | 120.00 | 135.50 | 116.00 | 125.50 | 122.94 | 189,024 |
| 2024-12-19 | 118.00 | 124.00 | 107.50 | 120.50 | 118.04 | 133,790 |
| 2024-12-18 | 114.50 | 119.50 | 102.50 | 117.00 | 114.61 | 136,116 |
| 2024-12-17 | 110.50 | 126.50 | 101.50 | 118.00 | 115.59 | 231,186 |
| 2024-12-16 | 139.00 | 139.50 | 106.50 | 114.50 | 112.16 | 476,331 |
| 2024-12-13 | 146.00 | 159.00 | 129.00 | 140.00 | 137.14 | 417,828 |
| 2024-12-12 | 135.50 | 150.50 | 130.00 | 146.00 | 143.02 | 339,647 |
| 2024-12-11 | 123.50 | 136.50 | 113.50 | 129.00 | 126.37 | 350,318 |
| 2024-12-10 | 102.00 | 118.50 | 102.00 | 117.50 | 115.10 | 278,223 |
| 2024-12-09 | 90.000 | 102.50 | 90.000 | 101.00 | 98.939 | 263,653 |
| 2024-12-06 | 95.000 | 95.300 | 86.100 | 89.300 | 87.478 | 120,111 |
| 2024-12-05 | 93.600 | 98.000 | 92.800 | 94.900 | 92.963 | 137,306 |
| 2024-12-04 | 90.200 | 93.600 | 87.800 | 93.400 | 91.494 | 144,051 |
| 2024-12-03 | 87.000 | 94.800 | 86.700 | 90.300 | 88.457 | 203,128 |
| 2024-12-02 | 86.700 | 93.000 | 85.300 | 90.000 | 88.163 | 188,094 |
| 2024-11-29 | 76.000 | 86.300 | 75.100 | 85.500 | 83.755 | 252,419 |
| 2024-11-28 | 75.900 | 76.000 | 72.800 | 76.000 | 74.449 | 54,556 |
| 2024-11-27 | 76.700 | 78.000 | 74.200 | 74.800 | 73.274 | 136,754 |
| 2024-11-26 | 74.500 | 85.200 | 74.500 | 77.800 | 76.212 | 303,868 |
| 2024-11-25 | 67.400 | 76.300 | 67.100 | 76.100 | 74.547 | 360,889 |
| 2024-11-22 | 57.000 | 66.800 | 57.000 | 66.000 | 64.653 | 291,408 |
| 2024-11-21 | 57.000 | 57.100 | 55.600 | 57.000 | 55.837 | 38,776 |
| 2024-11-20 | 56.900 | 57.000 | 53.800 | 56.900 | 55.739 | 146,583 |
| 2024-11-19 | 56.100 | 56.200 | 53.900 | 55.200 | 54.074 | 69,455 |
| 2024-11-18 | 58.900 | 58.900 | 54.400 | 55.700 | 54.563 | 67,909 |
| 2024-11-15 | 60.000 | 60.000 | 56.500 | 58.900 | 57.698 | 78,950 |
| 2024-11-14 | 57.200 | 60.200 | 57.200 | 59.700 | 58.482 | 112,256 |
| 2024-11-13 | 58.800 | 59.500 | 56.500 | 57.200 | 56.033 | 62,338 |
| 2024-11-12 | 60.000 | 60.000 | 56.000 | 58.500 | 57.306 | 96,603 |
| 2024-11-11 | 54.000 | 61.500 | 54.000 | 58.800 | 57.600 | 240,881 |
| 2024-11-08 | 55.100 | 55.100 | 52.800 | 53.700 | 52.604 | 28,168 |
| 2024-11-07 | 52.000 | 55.900 | 52.000 | 55.100 | 53.976 | 103,711 |
| 2024-11-06 | 52.600 | 52.600 | 50.800 | 51.700 | 50.645 | 14,801 |
| 2024-11-05 | 54.000 | 54.000 | 50.000 | 52.600 | 51.527 | 58,113 |
| 2024-11-04 | 54.000 | 54.000 | 52.100 | 53.300 | 52.212 | 109,950 |
| 2024-11-01 | 46.000 | 53.700 | 46.000 | 53.600 | 52.506 | 238,304 |
| 2024-10-30 | 47.450 | 47.500 | 46.700 | 47.500 | 46.531 | 8,040 |
| 2024-10-29 | 47.950 | 47.950 | 46.800 | 47.450 | 46.482 | 8,381 |
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.