ACON Holding Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	14.050	14.500	13.850	14.150	22.953	6,262,290
2022-08-09	13.800	14.500	13.550	14.450	23.439	7,496,500
2022-08-08	12.950	14.200	12.850	13.950	22.628	6,889,259
2022-08-05	13.000	13.000	12.750	12.950	21.006	1,678,698
2022-08-04	13.300	13.300	12.150	12.850	20.844	3,361,095
2022-08-03	13.600	13.700	12.950	13.300	21.574	5,124,869
2022-08-02	12.850	14.100	12.650	13.850	22.466	10,919,861
2022-08-01	12.000	12.900	11.950	12.900	20.925	6,777,058
2022-07-29	11.700	11.850	11.550	11.750	19.060	610,940
2022-07-28	11.600	11.950	11.500	11.700	18.979	803,284
2022-07-27	11.550	11.550	11.400	11.500	18.654	324,272
2022-07-26	11.600	11.700	11.450	11.500	18.654	491,957
2022-07-25	11.550	11.850	11.550	11.600	18.816	411,197
2022-07-22	11.900	11.900	11.600	11.600	18.816	570,251
2022-07-21	12.050	12.050	11.700	11.750	19.060	493,807
2022-07-20	12.200	12.300	11.850	11.900	19.303	1,237,292
2022-07-19	11.650	12.450	11.450	12.200	19.790	1,757,608
2022-07-18	11.300	11.750	11.250	11.550	18.735	1,105,363
2022-07-15	11.250	11.350	11.150	11.200	18.167	655,327
2022-07-14	11.150	11.350	11.050	11.350	18.411	605,391
2022-07-13	11.450	11.450	11.150	11.150	18.086	795,886
2022-07-12	11.900	11.900	11.100	11.100	18.005	916,101
2022-07-11	11.350	11.650	11.250	11.450	18.573	763,829
2022-07-08	11.600	11.800	11.350	11.550	18.735	877,879
2022-07-07	11.400	11.700	11.000	11.600	18.816	831,643
2022-07-06	11.900	11.900	11.300	11.400	18.492	1,002,410
2022-07-05	12.150	12.200	11.600	11.850	19.222	946,926
2022-07-04	12.100	12.150	11.600	11.750	19.060	1,032,001
2022-07-01	12.600	12.700	11.900	12.000	19.465	1,927,143
2022-06-30	13.300	13.300	12.500	12.500	20.276	2,399,989
2022-06-29	13.571	13.571	12.842	13.134	21.304	3,181,747
2022-06-28	13.134	13.426	12.647	13.377	21.698	5,386,347
2022-06-27	12.793	12.890	12.550	12.647	20.515	2,150,103
2022-06-24	12.842	13.474	12.404	12.744	20.673	3,790,721
2022-06-23	12.842	13.134	12.453	12.647	20.515	2,710,917
2022-06-22	12.842	12.939	12.209	12.842	20.830	1,435,936
2022-06-21	12.647	13.085	12.599	12.647	20.515	1,093,111
2022-06-20	13.571	13.620	12.550	12.550	20.357	3,725,451
2022-06-17	11.966	13.231	11.723	13.231	21.462	4,504,887
2022-06-16	12.696	12.842	11.966	12.063	19.568	1,437,838
2022-06-15	12.647	12.939	12.453	12.501	20.278	842,171
2022-06-14	12.890	13.036	12.307	12.696	20.594	2,126,023
2022-06-13	13.036	13.231	12.988	13.036	21.146	2,012,593
2022-06-10	13.134	13.571	13.036	13.523	21.935	2,840,823
2022-06-09	12.355	13.620	12.258	13.571	22.014	5,637,288
2022-06-08	12.501	12.647	12.307	12.404	20.120	1,527,821
2022-06-07	12.161	12.647	12.112	12.258	19.884	2,155,172
2022-06-06	12.161	12.307	11.966	12.112	19.647	1,574,714
2022-06-02	11.674	12.161	11.577	11.966	19.410	1,589,923
2022-06-01	11.723	12.404	11.674	11.918	19.331	3,020,790
2022-05-31	10.896	11.966	10.750	11.966	19.410	3,234,977
2022-05-30	11.091	11.091	10.701	10.896	17.674	610,875
2022-05-27	10.847	10.993	10.507	10.799	17.517	1,070,298
2022-05-26	10.993	11.139	10.701	10.750	17.438	833,933
2022-05-25	10.896	11.237	10.896	10.945	17.753	517,723
2022-05-24	11.334	11.431	10.799	10.847	17.595	780,703
2022-05-23	11.431	11.431	11.042	11.042	17.911	575,388
2022-05-20	11.723	11.723	11.188	11.334	18.384	954,967
2022-05-19	11.334	11.626	11.237	11.626	18.858	584,893
2022-05-18	11.577	11.772	11.480	11.674	18.937	918,213

← NewerPage 18 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.