ACON Holding Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	12.647	12.647	12.209	12.307	19.963	3,274,265
2022-02-15	12.550	12.890	12.355	12.404	20.120	4,074,613
2022-02-14	12.550	12.793	12.404	12.404	20.120	4,343,297
2022-02-11	12.307	13.571	12.258	13.085	21.225	5,246,936
2022-02-10	13.426	13.571	12.939	12.988	21.067	7,116,949
2022-02-09	12.647	14.009	12.453	13.620	22.093	10,915,909
2022-02-08	12.599	12.988	12.258	12.988	21.067	14,351,131
2022-02-07	11.382	11.820	11.188	11.820	19.174	2,827,515
2022-01-26	10.264	11.139	10.264	10.750	17.438	2,312,327
2022-01-25	11.188	11.480	10.701	10.799	17.517	3,823,039
2022-01-24	11.480	11.966	10.507	11.723	19.016	5,562,513
2022-01-21	12.647	12.744	11.674	11.674	18.937	5,363,535
2022-01-20	12.939	13.085	12.258	12.939	20.988	8,717,011
2022-01-19	13.669	13.669	12.063	13.620	22.093	22,201,258
2022-01-18	12.453	12.453	12.453	12.453	20.199	2,459,976
2022-01-17	11.334	11.334	11.334	11.334	18.384	4,146,220
2022-01-14	9.485	10.361	9.485	10.312	16.728	3,226,739
2022-01-13	9.631	9.631	9.476	9.495	15.402	622,915
2022-01-12	10.069	10.069	9.456	9.612	15.591	2,245,790
2022-01-11	9.729	10.556	9.680	10.069	16.333	6,545,996
2022-01-10	9.349	9.729	9.339	9.680	15.702	1,233,790
2022-01-07	9.534	9.563	9.359	9.476	15.370	553,209
2022-01-06	9.466	9.699	9.466	9.534	15.465	416,332
2022-01-05	9.631	9.670	9.417	9.534	15.465	576,022
2022-01-04	9.534	9.719	9.349	9.651	15.654	764,227
2022-01-03	9.699	9.709	9.417	9.437	15.307	567,784
2021-12-30	9.729	9.777	9.583	9.583	15.544	774,366
2021-12-29	9.729	10.166	9.661	9.699	15.733	1,198,303
2021-12-28	9.631	9.719	9.612	9.641	15.639	573,487
2021-12-27	9.544	9.670	9.544	9.544	15.481	436,611
2021-12-24	9.670	9.729	9.563	9.592	15.560	636,856
2021-12-23	9.826	9.875	9.544	9.670	15.686	1,076,635
2021-12-22	9.048	9.826	9.048	9.777	15.860	1,499,939
2021-12-21	8.960	9.106	8.872	8.999	14.597	418,234
2021-12-20	9.009	9.213	8.941	8.941	14.502	833,299
2021-12-17	9.476	9.690	8.902	9.135	14.818	1,271,811
2021-12-16	9.583	9.875	9.447	9.515	15.434	1,511,979
2021-12-15	10.215	10.215	9.437	9.583	15.544	2,975,798
2021-12-14	10.069	10.653	10.021	10.215	16.570	6,971,201
2021-12-13	9.281	9.972	9.242	9.972	16.175	3,770,443
2021-12-10	8.561	9.330	8.513	9.087	14.739	2,075,961
2021-12-09	8.425	8.561	8.425	8.503	13.792	267,416
2021-12-08	8.464	8.561	8.415	8.425	13.666	259,178
2021-12-07	8.172	8.756	8.172	8.493	13.777	499,346
2021-12-06	8.123	8.230	8.123	8.172	13.256	142,579
2021-12-03	8.123	8.221	8.114	8.114	13.161	118,499
2021-12-02	8.172	8.230	8.084	8.123	13.177	103,291
2021-12-01	8.172	8.221	8.084	8.172	13.256	239,534
2021-11-30	8.172	8.318	8.172	8.192	13.287	185,670
2021-11-29	8.172	8.172	7.958	8.094	13.130	311,140
2021-11-26	8.571	8.600	8.172	8.221	13.335	550,674
2021-11-25	8.250	8.639	8.192	8.522	13.824	682,481
2021-11-24	8.260	8.260	8.182	8.192	13.287	140,045
2021-11-23	8.192	8.279	8.162	8.182	13.272	322,547
2021-11-22	8.260	8.279	8.172	8.201	13.303	272,485
2021-11-19	8.269	8.269	8.192	8.260	13.398	161,590
2021-11-18	8.182	8.357	8.172	8.211	13.319	196,443
2021-11-17	8.211	8.269	8.172	8.172	13.256	250,940
2021-11-16	8.318	8.357	8.172	8.221	13.335	247,138
2021-11-15	8.483	8.513	8.172	8.230	13.350	553,209

← NewerPage 20 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.