Acon Optics Communications Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	38.950	41.050	37.900	39.050	38.253	66,890
2024-08-01	39.450	41.150	39.000	39.200	38.400	75,750
2024-07-31	38.900	40.500	37.400	39.350	38.547	115,775
2024-07-30	37.900	41.550	37.000	40.600	39.772	144,860
2024-07-29	39.400	42.150	38.550	39.100	38.302	241,361
2024-07-26	43.500	45.000	36.350	39.150	38.351	378,681
2024-07-23	50.100	50.100	44.050	45.400	44.474	164,929
2024-07-22	48.550	56.100	47.100	48.250	47.265	719,511
2024-07-19	39.950	50.500	39.650	47.900	46.923	511,001
2024-07-18	39.400	41.500	38.000	41.500	40.653	64,410
2024-07-17	39.100	40.850	38.050	39.350	38.547	112,600
2024-07-16	36.650	40.650	36.650	37.500	36.735	227,414
2024-07-15	32.000	36.650	32.000	35.150	34.433	191,325
2024-07-12	32.100	33.150	31.900	33.050	32.376	65,823
2024-07-11	32.600	33.100	31.800	33.100	32.425	56,760
2024-07-10	32.000	33.500	32.000	33.100	32.425	39,821
2024-07-09	31.500	33.300	31.500	32.650	31.984	50,351
2024-07-08	30.000	31.300	29.400	30.450	29.829	59,696
2024-07-05	30.250	30.250	30.250	30.250	29.633	9
2024-07-04	29.300	30.000	29.000	30.000	29.388	10,120
2024-07-03	29.200	29.200	29.200	29.200	28.604	1,004
2024-07-02	28.400	28.400	28.400	28.400	27.821	3,000
2024-07-01	29.250	29.250	28.350	28.350	27.772	2,400
2024-06-28	29.000	29.000	29.000	29.000	28.408	0
2024-06-27	29.000	29.000	29.000	29.000	28.408	0
2024-06-26	29.100	29.200	29.000	29.000	28.408	12,000
2024-06-25	29.000	29.000	29.000	29.000	28.408	3,000
2024-06-24	28.950	28.950	28.850	28.950	28.359	7,000
2024-06-21	28.800	28.900	28.800	28.800	28.212	15,000
2024-06-20	28.600	28.700	28.400	28.600	28.016	16,500
2024-06-19	28.600	28.600	28.500	28.500	27.918	3,200
2024-06-18	28.600	28.600	28.600	28.600	28.016	300
2024-06-17	29.100	29.150	29.000	29.050	28.457	28,207
2024-06-14	29.000	29.000	29.000	29.000	28.408	300
2024-06-13	28.250	28.250	28.250	28.250	27.674	0
2024-06-12	28.250	28.250	28.250	28.250	27.674	0
2024-06-11	28.250	28.250	28.250	28.250	27.674	0
2024-06-07	27.700	28.250	27.700	28.250	27.674	14,000
2024-06-06	27.850	27.950	27.850	27.850	27.282	8,000
2024-06-05	28.700	28.700	28.600	28.600	27.527	5,050
2024-06-04	28.100	28.100	28.100	28.100	27.045	1,000
2024-06-03	29.100	29.100	28.100	28.500	27.430	10,500
2024-05-31	29.100	29.100	29.100	29.100	28.008	700
2024-05-30	28.800	29.100	28.700	28.700	27.623	6,840
2024-05-29	28.350	28.350	28.350	28.350	27.286	0
2024-05-28	28.350	28.350	28.350	28.350	27.286	0
2024-05-27	28.450	28.450	28.350	28.350	27.286	10,002
2024-05-24	27.800	27.800	27.800	27.800	26.757	0
2024-05-23	28.350	28.350	27.700	27.800	26.757	12,000
2024-05-22	27.850	27.850	27.700	27.750	26.709	5,000
2024-05-21	28.650	28.650	28.650	28.650	27.575	0
2024-05-20	28.650	28.650	28.650	28.650	27.575	0
2024-05-17	28.650	28.650	28.650	28.650	27.575	0
2024-05-16	27.750	28.650	27.700	28.650	27.575	10,003
2024-05-15	27.800	27.800	27.800	27.800	26.757	1,000
2024-05-14	27.900	28.000	27.900	28.000	26.949	7,000
2024-05-13	28.000	28.000	28.000	28.000	26.949	0
2024-05-10	27.900	28.000	27.900	28.000	26.949	6,000
2024-05-09	27.400	28.000	27.400	28.000	26.949	12,001
2024-05-08	28.000	28.000	28.000	28.000	26.949	0

← NewerPage 10 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.3000 TWD
2025-06-03	2.0000 TWD
2024-06-06	0.5000 TWD
2023-06-09	1.5000 TWD
2022-06-28	0.6000 TWD
2021-07-29	0.5000 TWD

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