ACON Holding Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	11.285	11.480	11.285	11.382	18.463	374,509
2022-05-16	12.063	12.063	11.285	11.285	18.306	498,712
2022-05-13	11.431	11.626	11.285	11.382	18.463	578,557
2022-05-12	11.042	11.869	11.042	11.188	18.148	1,289,555
2022-05-11	11.577	11.577	11.042	11.188	18.148	963,839
2022-05-10	11.382	11.772	10.653	11.626	18.858	2,220,442
2022-05-09	12.209	12.209	11.577	11.577	18.779	1,302,862
2022-05-06	11.820	12.209	11.772	12.112	19.647	1,452,412
2022-05-05	12.063	12.988	11.820	12.404	20.120	5,242,500
2022-05-04	11.431	12.209	11.237	12.209	19.805	3,686,162
2022-05-03	11.091	11.674	11.042	11.139	18.069	1,057,625
2022-04-29	11.674	11.966	11.382	11.674	18.937	2,916,232
2022-04-28	10.312	11.091	10.166	11.091	17.990	1,214,779
2022-04-27	9.923	10.410	9.719	10.118	16.412	1,856,072
2022-04-26	10.896	10.896	10.312	10.410	16.885	1,056,357
2022-04-25	11.285	11.285	10.556	10.604	17.201	2,228,680
2022-04-22	11.723	11.918	11.577	11.626	18.858	1,184,362
2022-04-21	11.966	12.015	11.674	11.674	18.937	900,470
2022-04-20	12.063	12.161	11.674	11.869	19.252	1,294,624
2022-04-19	12.063	12.307	11.966	12.063	19.568	991,721
2022-04-18	11.772	12.258	11.626	11.966	19.410	1,533,524
2022-04-15	11.772	12.161	11.674	11.772	19.095	1,832,625
2022-04-14	12.550	12.550	11.820	11.966	19.410	2,043,643
2022-04-13	12.258	12.599	12.209	12.453	20.199	1,255,335
2022-04-12	11.918	12.453	11.869	12.161	19.726	2,482,155
2022-04-11	12.939	12.939	11.674	11.918	19.331	3,669,687
2022-04-08	12.842	13.085	12.599	12.939	20.988	1,704,620
2022-04-07	13.620	13.717	12.307	12.550	20.357	5,204,479
2022-04-06	14.009	14.058	13.620	13.620	22.093	1,338,348
2022-04-01	13.863	14.009	13.523	13.912	22.566	1,330,111
2022-03-31	14.398	14.398	13.912	13.912	22.566	1,663,430
2022-03-30	13.815	14.836	13.815	14.447	23.434	3,191,886
2022-03-29	13.961	14.058	13.717	13.815	22.409	1,357,359
2022-03-28	14.301	14.301	13.815	13.815	22.409	2,762,245
2022-03-25	14.496	14.836	14.204	14.398	23.355	2,759,077
2022-03-24	14.788	14.885	14.398	14.496	23.513	3,170,974
2022-03-23	15.225	15.225	14.836	14.836	24.066	2,084,199
2022-03-22	15.420	15.420	14.982	14.982	24.302	2,307,891
2022-03-21	15.323	15.760	15.274	15.323	24.855	3,267,295
2022-03-18	15.371	15.468	14.933	15.128	24.539	2,991,640
2022-03-17	14.885	15.517	14.690	15.420	25.012	4,340,128
2022-03-16	14.544	14.788	14.301	14.544	23.592	3,204,560
2022-03-15	14.690	15.128	14.155	14.252	23.119	5,015,640
2022-03-14	15.128	15.371	14.885	14.885	24.144	2,486,591
2022-03-11	15.274	15.468	14.982	14.982	24.302	4,347,099
2022-03-10	15.858	16.198	15.614	15.614	25.328	4,909,180
2022-03-09	15.760	15.955	15.274	15.566	25.249	4,864,188
2022-03-08	15.566	16.247	15.128	15.420	25.012	7,637,841
2022-03-07	15.079	16.198	14.447	16.004	25.959	9,234,734
2022-03-04	15.906	16.198	15.274	15.566	25.249	10,292,360
2022-03-03	17.171	17.268	16.150	16.393	26.590	15,958,797
2022-03-02	15.858	17.414	15.371	17.220	27.932	18,904,179
2022-03-01	14.982	16.150	14.788	16.150	26.196	13,761,801
2022-02-25	14.398	15.079	14.398	14.690	23.829	9,835,471
2022-02-24	13.523	15.177	13.328	14.301	23.198	13,890,440
2022-02-23	13.377	14.058	13.085	13.912	22.566	6,583,384
2022-02-22	13.231	13.328	12.647	13.134	21.304	5,966,805
2022-02-21	13.815	14.204	13.523	13.523	21.935	8,888,741
2022-02-18	12.988	13.863	12.744	13.815	22.409	7,502,231
2022-02-17	12.355	13.523	12.307	13.474	21.856	13,025,456

← NewerPage 19 of 21 · 1,216 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.