Acon Optics Communications Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	48.050	48.050	46.850	47.800	46.825	14,021
2024-10-25	46.450	48.050	46.200	47.950	46.972	13,070
2024-10-24	47.100	47.100	45.350	45.550	44.621	64,017
2024-10-23	46.850	47.700	46.550	47.100	46.139	20,738
2024-10-22	48.500	48.500	45.950	47.150	46.188	97,925
2024-10-21	48.000	49.350	47.150	48.500	47.510	32,899
2024-10-18	50.900	50.900	47.000	47.450	46.482	61,340
2024-10-17	51.900	51.900	48.750	48.850	47.853	91,936
2024-10-16	48.850	51.200	47.400	51.200	50.155	153,553
2024-10-15	55.600	58.700	48.700	50.000	48.980	534,039
2024-10-14	55.500	56.800	53.500	55.200	54.074	378,247
2024-10-11	49.450	56.100	49.450	53.100	52.016	409,210
2024-10-09	47.000	51.500	47.000	49.000	48.000	153,934
2024-10-08	50.400	52.000	47.350	47.500	46.531	109,647
2024-10-07	45.950	52.400	45.950	50.500	49.470	356,775
2024-10-04	44.650	46.000	42.950	45.850	44.914	67,458
2024-10-01	45.100	45.100	42.850	43.800	42.906	36,103
2024-09-30	44.150	46.600	42.850	45.000	44.082	79,197
2024-09-27	45.850	46.300	42.850	43.650	42.759	162,047
2024-09-26	49.200	49.250	45.100	45.500	44.572	103,644
2024-09-25	49.200	52.000	48.000	48.700	47.706	173,233
2024-09-24	45.650	50.500	45.500	48.200	47.216	267,149
2024-09-23	40.600	44.900	40.600	44.650	43.739	244,491
2024-09-20	39.450	42.450	38.700	40.600	39.772	59,348
2024-09-19	39.500	39.500	38.700	39.450	38.645	3,013
2024-09-18	39.150	39.500	39.000	39.500	38.694	10,010
2024-09-16	39.000	40.600	38.850	39.450	38.645	12,412
2024-09-13	39.000	40.600	39.000	40.600	39.772	2,010
2024-09-12	40.650	40.650	40.650	40.650	39.821	1,000
2024-09-11	39.350	41.300	39.250	41.100	40.261	30,010
2024-09-10	40.450	40.600	39.100	39.300	38.498	20,029
2024-09-09	39.200	40.300	39.200	40.300	39.478	2,010
2024-09-06	39.800	40.950	39.150	39.150	38.351	2,106
2024-09-05	40.900	40.950	39.350	40.950	40.114	13,065
2024-09-04	41.100	41.250	40.400	40.950	40.114	10,623
2024-09-03	43.350	43.350	41.250	42.950	42.074	17,044
2024-09-02	43.300	43.400	41.400	41.400	40.555	6,210
2024-08-30	44.600	45.150	43.250	44.100	43.200	60,855
2024-08-29	41.050	42.700	40.950	42.700	41.829	19,533
2024-08-28	40.500	41.050	39.000	41.050	40.212	40,022
2024-08-27	38.750	40.350	38.700	40.000	39.184	19,138
2024-08-26	38.850	40.650	38.850	40.300	39.478	11,245
2024-08-23	41.350	41.350	38.700	40.000	39.184	27,670
2024-08-22	42.150	42.150	41.350	42.150	41.290	2,510
2024-08-21	43.000	43.150	41.350	42.100	41.241	13,678
2024-08-20	43.150	43.950	41.400	41.400	40.555	47,171
2024-08-19	42.600	45.150	41.150	43.500	42.612	124,435
2024-08-16	39.750	39.750	37.850	39.500	38.694	70,018
2024-08-15	39.950	39.950	38.000	39.750	38.939	8,087
2024-08-14	37.600	39.150	37.450	38.350	37.567	39,143
2024-08-13	36.900	37.850	36.700	37.600	36.833	19,360
2024-08-12	38.850	39.150	36.850	37.850	37.078	76,155
2024-08-09	38.800	39.500	38.000	38.850	38.057	238,143
2024-08-08	36.200	40.100	36.200	38.500	37.714	115,299
2024-08-07	35.800	37.350	35.800	37.300	36.539	22,210
2024-08-06	33.650	36.000	32.950	35.700	34.972	83,580
2024-08-05	38.550	38.550	31.900	33.100	32.425	134,082
2024-08-02	38.950	41.050	37.900	39.050	38.253	66,890
2024-08-01	39.450	41.150	39.000	39.200	38.400	75,750
2024-07-31	38.900	40.500	37.400	39.350	38.547	115,775

← NewerPage 9 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.