Accton Technology Corporation (TPE:2345)
Taiwan · Delayed Price · Currency is TWD 980.00
+18.00 (1.87%)
Aug 26, 2025, 12:40 PM CST
Accton Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 962.00 | 982.00 | 942.00 | 982.00 | 982.00 | 2.08% | 3,856,366 |
| Aug 25, 2025 | 961.00 | 972.00 | 950.00 | 962.00 | 962.00 | 2.34% | 4,316,425 |
| Aug 22, 2025 | 964.00 | 970.00 | 940.00 | 940.00 | 940.00 | -1.05% | 4,128,896 |
| Aug 21, 2025 | 961.00 | 966.00 | 940.00 | 950.00 | 950.00 | -0.63% | 6,137,186 |
| Aug 20, 2025 | 967.00 | 993.00 | 956.00 | 956.00 | 956.00 | -5.81% | 7,411,887 |
| Aug 19, 2025 | 1,075.00 | 1,075.00 | 1,005.00 | 1,015.00 | 1,015.00 | -6.02% | 5,306,561 |
| Aug 18, 2025 | 1,045.00 | 1,085.00 | 1,040.00 | 1,080.00 | 1,080.00 | 4.35% | 4,732,042 |
| Aug 15, 2025 | 1,025.00 | 1,050.00 | 1,005.00 | 1,035.00 | 1,035.00 | - | 2,980,015 |
| Aug 14, 2025 | 1,055.00 | 1,055.00 | 1,015.00 | 1,035.00 | 1,035.00 | -0.96% | 4,113,452 |
| Aug 13, 2025 | 1,030.00 | 1,060.00 | 1,020.00 | 1,045.00 | 1,045.00 | 2.45% | 4,073,241 |
| Aug 12, 2025 | 1,030.00 | 1,030.00 | 1,010.00 | 1,020.00 | 1,020.00 | - | 2,961,813 |
| Aug 11, 2025 | 989.00 | 1,020.00 | 988.00 | 1,020.00 | 1,020.00 | 3.13% | 4,537,164 |
| Aug 8, 2025 | 975.00 | 1,000.00 | 966.00 | 989.00 | 989.00 | 1.44% | 7,871,670 |
| Aug 7, 2025 | 920.00 | 986.00 | 910.00 | 975.00 | 975.00 | 8.21% | 8,153,810 |
| Aug 6, 2025 | 903.00 | 923.00 | 892.00 | 901.00 | 901.00 | - | 5,310,970 |
| Aug 5, 2025 | 895.00 | 930.00 | 893.00 | 901.00 | 901.00 | 1.81% | 7,526,926 |
| Aug 4, 2025 | 876.00 | 886.00 | 870.00 | 885.00 | 885.00 | 0.11% | 3,718,411 |
| Aug 1, 2025 | 871.00 | 889.00 | 867.00 | 884.00 | 884.00 | -0.90% | 5,445,385 |
| Jul 31, 2025 | 841.00 | 901.00 | 841.00 | 892.00 | 892.00 | 5.81% | 6,490,127 |
| Jul 30, 2025 | 857.00 | 885.00 | 843.00 | 843.00 | 843.00 | -1.06% | 7,049,482 |
| Jul 29, 2025 | 853.00 | 864.00 | 846.00 | 852.00 | 841.00 | 0.12% | 5,514,904 |
| Jul 28, 2025 | 795.00 | 857.00 | 791.00 | 851.00 | 840.01 | 7.31% | 8,071,654 |
| Jul 25, 2025 | 780.00 | 793.00 | 772.00 | 793.00 | 782.76 | 2.59% | 3,287,865 |
| Jul 24, 2025 | 783.00 | 790.00 | 773.00 | 773.00 | 763.02 | -0.51% | 3,223,988 |
| Jul 23, 2025 | 786.00 | 800.00 | 770.00 | 777.00 | 766.97 | 1.04% | 5,022,396 |
| Jul 22, 2025 | 799.00 | 805.00 | 769.00 | 769.00 | 759.07 | -3.03% | 4,587,677 |
| Jul 21, 2025 | 808.00 | 808.00 | 784.00 | 793.00 | 782.76 | -0.63% | 4,081,305 |
| Jul 18, 2025 | 775.00 | 808.00 | 768.00 | 798.00 | 787.70 | 4.45% | 5,365,465 |
| Jul 17, 2025 | 776.00 | 783.00 | 750.00 | 764.00 | 754.14 | -0.65% | 4,441,304 |
| Jul 16, 2025 | 772.00 | 783.00 | 769.00 | 769.00 | 759.07 | -0.90% | 4,056,789 |
| Jul 15, 2025 | 765.00 | 780.00 | 765.00 | 776.00 | 765.98 | 1.97% | 4,502,120 |
| Jul 14, 2025 | 791.00 | 791.00 | 759.00 | 761.00 | 751.17 | -4.52% | 4,911,412 |
| Jul 11, 2025 | 812.00 | 813.00 | 782.00 | 797.00 | 786.71 | -1.97% | 6,409,137 |
| Jul 10, 2025 | 799.00 | 819.00 | 791.00 | 813.00 | 802.50 | 2.14% | 6,766,592 |
| Jul 9, 2025 | 791.00 | 798.00 | 780.00 | 796.00 | 785.72 | 4.74% | 10,818,427 |
| Jul 8, 2025 | 738.00 | 762.00 | 738.00 | 760.00 | 750.19 | 2.98% | 3,748,907 |
| Jul 7, 2025 | 769.00 | 769.00 | 727.00 | 738.00 | 728.47 | -3.91% | 5,079,116 |
| Jul 4, 2025 | 785.00 | 787.00 | 766.00 | 768.00 | 758.08 | -1.66% | 3,155,380 |
| Jul 3, 2025 | 770.00 | 781.00 | 762.00 | 781.00 | 770.92 | 1.69% | 4,376,081 |
| Jul 2, 2025 | 763.00 | 778.00 | 758.00 | 768.00 | 758.08 | 0.66% | 5,103,811 |
| Jul 1, 2025 | 736.00 | 787.00 | 736.00 | 763.00 | 753.15 | 4.52% | 8,326,535 |
| Jun 30, 2025 | 732.00 | 739.00 | 725.00 | 730.00 | 720.58 | -0.27% | 3,124,944 |
| Jun 27, 2025 | 744.00 | 748.00 | 729.00 | 732.00 | 722.55 | -1.48% | 3,025,568 |
| Jun 26, 2025 | 754.00 | 756.00 | 740.00 | 743.00 | 733.41 | - | 3,554,212 |
| Jun 25, 2025 | 734.00 | 749.00 | 734.00 | 743.00 | 733.41 | 2.77% | 4,383,417 |
| Jun 24, 2025 | 730.00 | 736.00 | 721.00 | 723.00 | 713.67 | 1.26% | 4,379,998 |
| Jun 23, 2025 | 704.00 | 720.00 | 699.00 | 714.00 | 704.78 | 0.14% | 3,062,879 |
| Jun 20, 2025 | 718.00 | 731.00 | 703.00 | 713.00 | 703.79 | -0.28% | 5,005,310 |
| Jun 19, 2025 | 728.00 | 734.00 | 713.00 | 715.00 | 705.77 | -2.05% | 4,373,416 |
| Jun 18, 2025 | 745.00 | 754.00 | 729.00 | 730.00 | 720.58 | -2.54% | 5,985,036 |