See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 2345.TW stock page

Accton Technology Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-221,835.001,880.001,770.001,775.001,775.003,474,156
2026-10-212,045.002,050.001,805.001,815.001,815.007,762,173
2026-10-202,000.002,055.001,950.001,970.001,970.003,909,794
2026-10-191,925.002,055.001,910.002,005.002,005.004,715,405
2026-10-161,965.002,030.001,935.001,980.001,980.003,530,427
2026-10-151,915.002,005.001,910.001,950.001,950.004,268,982
2026-10-142,075.002,110.002,050.002,050.002,050.004,212,609
2026-10-132,090.002,145.002,015.002,040.002,040.005,206,235
2026-10-122,120.002,130.002,020.002,130.002,130.004,304,232
2026-10-081,990.002,100.001,970.002,070.002,070.004,215,519
2026-10-072,050.002,140.002,005.002,015.002,015.004,894,508
2026-10-062,080.002,105.002,035.002,050.002,050.003,426,686
2026-10-052,070.002,110.002,015.002,075.002,075.005,802,558
2026-10-021,955.001,980.001,920.001,965.001,965.004,997,051
2026-10-011,795.001,910.001,785.001,900.001,900.005,557,196
2026-09-301,830.001,855.001,770.001,775.001,775.006,541,049
2026-09-291,845.001,880.001,800.001,810.001,810.003,767,665
2026-09-241,880.001,905.001,855.001,895.001,895.002,400,745
2026-09-231,935.001,955.001,845.001,890.001,890.003,866,637
2026-09-221,900.001,935.001,865.001,915.001,915.003,715,731
2026-09-211,840.001,880.001,810.001,840.001,840.003,242,412
2026-09-181,810.001,855.001,810.001,855.001,855.005,621,672
2026-09-171,865.001,885.001,790.001,800.001,800.004,122,390
2026-09-161,840.001,860.001,830.001,840.001,840.002,311,139
2026-09-151,870.001,895.001,830.001,840.001,840.002,069,568
2026-09-141,840.001,895.001,830.001,875.001,875.002,929,297
2026-09-111,910.001,925.001,870.001,885.001,885.003,345,431
2026-09-101,990.002,005.001,955.001,965.001,965.002,443,653
2026-09-091,960.002,070.001,960.002,015.002,015.003,383,161
2026-09-082,130.002,140.001,950.001,955.001,955.005,584,913
2026-09-072,150.002,155.002,090.002,100.002,100.001,880,992
2026-09-042,145.002,190.002,075.002,100.002,100.002,091,343
2026-09-032,150.002,165.002,060.002,090.002,090.002,629,901
2026-09-022,145.002,205.002,105.002,140.002,140.003,323,609
2026-09-012,085.002,235.002,050.002,205.002,205.004,356,331
2026-08-312,085.002,085.001,950.002,035.002,035.004,091,299
2026-08-282,120.002,195.002,100.002,125.002,125.002,244,128
2026-08-272,120.002,130.002,065.002,090.002,090.002,371,451
2026-08-262,040.002,070.001,985.002,055.002,055.003,247,188
2026-08-252,080.002,080.001,960.002,030.002,030.002,564,719
2026-08-242,055.002,130.002,045.002,070.002,070.001,703,799
2026-08-212,090.002,110.002,020.002,035.002,035.002,581,167
2026-08-202,125.002,135.002,070.002,105.002,105.002,307,260
2026-08-192,060.002,145.002,060.002,125.002,125.003,808,690
2026-08-182,280.002,350.002,210.002,225.002,225.003,075,995
2026-08-172,300.002,335.002,245.002,290.002,290.002,343,425
2026-08-142,305.002,385.002,275.002,300.002,300.003,192,071
2026-08-132,275.002,310.002,235.002,270.002,270.002,890,391
2026-08-122,140.002,255.002,125.002,215.002,215.002,759,857
2026-08-112,140.002,150.002,075.002,135.002,135.003,243,848
2026-08-102,255.002,280.002,135.002,165.002,165.002,612,233
2026-08-072,395.002,395.002,185.002,215.002,215.003,927,680
2026-08-062,590.002,595.002,390.002,410.002,410.003,933,883
2026-08-052,420.002,480.002,375.002,385.002,385.002,784,758
2026-08-042,355.002,360.002,280.002,320.002,320.004,363,693
2026-08-032,335.002,335.002,215.002,335.002,335.003,599,414
2026-07-312,125.002,125.002,125.002,125.002,125.00900,478
2026-07-301,910.002,050.001,855.001,935.001,935.003,232,432
2026-07-292,040.002,110.001,840.001,910.001,895.003,723,989
2026-07-282,165.002,180.002,040.002,040.002,023.982,568,271
Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-08-027.4998 TWD
2022-08-045.9987 TWD
2021-08-096.4956 TWD
2020-07-236.1903 TWD
2019-07-113.9984 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.