ACON Holding Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	11.100	11.250	10.950	11.250	18.249	663,958
2022-11-03	10.850	11.200	10.850	11.200	18.167	557,305
2022-11-02	10.950	11.300	10.950	11.250	18.249	1,035,084
2022-11-01	10.650	10.950	10.600	10.950	17.762	887,127
2022-10-31	10.800	10.950	10.600	10.700	17.356	1,097,966
2022-10-28	10.600	10.900	10.500	10.550	17.113	948,159
2022-10-27	10.350	10.900	10.300	10.900	17.681	1,306,339
2022-10-26	10.500	10.500	10.000	10.200	16.545	2,003,587
2022-10-25	11.000	11.000	10.350	10.350	16.789	2,248,333
2022-10-24	11.250	11.250	11.000	11.000	17.843	866,166
2022-10-21	11.400	11.400	10.950	11.000	17.843	1,491,902
2022-10-20	11.500	11.500	10.950	11.450	18.573	2,211,960
2022-10-19	11.950	12.050	11.450	11.500	18.654	1,227,428
2022-10-18	12.050	12.200	11.700	11.900	19.303	1,281,679
2022-10-17	11.800	11.800	11.200	11.800	19.141	1,322,367
2022-10-14	11.800	12.100	11.600	11.950	19.384	1,562,798
2022-10-13	12.350	12.350	11.050	11.150	18.086	4,002,860
2022-10-12	12.250	12.400	11.950	12.250	19.871	1,583,142
2022-10-11	12.700	12.850	12.200	12.200	19.790	1,769,938
2022-10-07	13.150	13.200	13.000	13.050	21.168	1,044,948
2022-10-06	13.200	13.250	13.000	13.100	21.249	877,879
2022-10-05	13.700	13.800	13.000	13.150	21.331	1,878,440
2022-10-04	13.650	13.750	13.300	13.400	21.736	1,345,794
2022-10-03	13.100	13.400	13.000	13.300	21.574	1,229,894
2022-09-30	12.500	13.450	12.500	13.400	21.736	2,755,703
2022-09-29	13.200	13.350	12.750	12.800	20.763	2,528,219
2022-09-28	14.200	14.200	12.850	12.850	20.844	5,037,944
2022-09-27	14.000	14.250	13.350	14.250	23.115	3,163,202
2022-09-26	14.600	14.600	13.350	14.000	22.709	5,642,103
2022-09-23	15.350	15.550	14.600	14.800	24.007	3,136,693
2022-09-22	14.450	15.450	14.450	15.250	24.737	2,981,338
2022-09-21	15.000	15.200	14.800	14.800	24.007	2,062,154
2022-09-20	15.200	15.300	14.900	15.250	24.737	2,704,535
2022-09-19	15.150	15.150	14.450	14.800	24.007	4,967,048
2022-09-16	15.800	15.850	15.000	15.150	24.575	6,593,344
2022-09-15	16.500	16.650	15.800	15.900	25.791	4,961,499
2022-09-14	15.950	16.400	15.900	16.350	26.521	3,550,357
2022-09-13	16.350	16.450	15.800	16.400	26.602	4,682,230
2022-09-12	17.100	17.200	16.250	16.250	26.359	9,315,141
2022-09-08	17.100	17.550	16.900	17.000	27.576	8,900,245
2022-09-07	16.050	16.950	15.800	16.800	27.251	9,212,804
2022-09-06	16.200	16.750	14.900	16.600	26.927	11,311,948
2022-09-05	16.650	16.950	15.800	15.800	25.629	6,708,628
2022-09-02	17.000	17.300	16.100	16.600	26.927	11,418,600
2022-09-01	17.450	17.800	16.800	16.950	27.494	8,993,951
2022-08-31	17.000	17.600	16.500	17.450	28.306	12,104,752
2022-08-30	17.200	17.450	16.550	17.200	27.900	14,084,297
2022-08-29	15.700	17.200	15.200	17.200	27.900	25,957,249
2022-08-26	15.000	16.250	14.950	16.250	26.359	13,821,673
2022-08-25	14.850	14.950	14.450	14.800	24.007	4,608,868
2022-08-24	14.250	14.750	14.050	14.600	23.683	4,261,168
2022-08-23	14.500	14.700	14.100	14.200	23.034	5,227,206
2022-08-22	14.800	15.200	14.750	14.950	24.250	3,835,791
2022-08-19	14.500	15.100	14.400	14.900	24.169	9,365,077
2022-08-18	14.450	15.150	14.350	15.000	24.331	7,259,152
2022-08-17	14.350	14.850	14.250	14.500	23.520	4,030,602
2022-08-16	14.850	15.200	14.450	14.650	23.764	6,584,097
2022-08-15	13.900	15.000	13.750	14.900	24.169	8,634,538
2022-08-12	14.000	14.200	13.600	13.700	22.223	5,296,253
2022-08-11	14.150	14.550	14.050	14.100	22.872	6,022,476

← NewerPage 17 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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