Accton Technology Corporation (TPE:2345)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
913.00
+12.00 (1.33%)
Aug 6, 2025, 9:17 AM CST

Accton Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 2025895.00930.00893.00901.00901.001.81%7,184,177
Aug 4, 2025876.00886.00870.00885.00885.000.11%3,718,411
Aug 1, 2025871.00889.00867.00884.00884.00-0.90%5,445,385
Jul 31, 2025841.00901.00841.00892.00892.005.81%6,490,127
Jul 30, 2025857.00885.00843.00843.00843.00-1.06%7,049,482
Jul 29, 2025853.00864.00846.00852.00841.000.12%5,514,904
Jul 28, 2025795.00857.00791.00851.00840.017.31%8,071,654
Jul 25, 2025780.00793.00772.00793.00782.762.59%3,287,865
Jul 24, 2025783.00790.00773.00773.00763.02-0.51%3,223,988
Jul 23, 2025786.00800.00770.00777.00766.971.04%5,022,396
Jul 22, 2025799.00805.00769.00769.00759.07-3.03%4,587,677
Jul 21, 2025808.00808.00784.00793.00782.76-0.63%4,081,305
Jul 18, 2025775.00808.00768.00798.00787.704.45%5,365,465
Jul 17, 2025776.00783.00750.00764.00754.14-0.65%4,441,304
Jul 16, 2025772.00783.00769.00769.00759.07-0.90%4,056,789
Jul 15, 2025765.00780.00765.00776.00765.981.97%4,502,120
Jul 14, 2025791.00791.00759.00761.00751.17-4.52%4,911,412
Jul 11, 2025812.00813.00782.00797.00786.71-1.97%6,409,137
Jul 10, 2025799.00819.00791.00813.00802.502.14%6,766,592
Jul 9, 2025791.00798.00780.00796.00785.724.74%10,818,427
Jul 8, 2025738.00762.00738.00760.00750.192.98%3,748,907
Jul 7, 2025769.00769.00727.00738.00728.47-3.91%5,079,116
Jul 4, 2025785.00787.00766.00768.00758.08-1.66%3,155,380
Jul 3, 2025770.00781.00762.00781.00770.921.69%4,376,081
Jul 2, 2025763.00778.00758.00768.00758.080.66%5,103,811
Jul 1, 2025736.00787.00736.00763.00753.154.52%8,326,535
Jun 30, 2025732.00739.00725.00730.00720.58-0.27%3,124,944
Jun 27, 2025744.00748.00729.00732.00722.55-1.48%3,025,568
Jun 26, 2025754.00756.00740.00743.00733.41-3,554,212
Jun 25, 2025734.00749.00734.00743.00733.412.77%4,383,417
Jun 24, 2025730.00736.00721.00723.00713.671.26%4,379,998
Jun 23, 2025704.00720.00699.00714.00704.780.14%3,062,879
Jun 20, 2025718.00731.00703.00713.00703.79-0.28%5,005,310
Jun 19, 2025728.00734.00713.00715.00705.77-2.05%4,373,416
Jun 18, 2025745.00754.00729.00730.00720.58-2.54%5,985,036
Jun 17, 2025791.00791.00747.00749.00739.33-4.83%8,212,880
Jun 16, 2025790.00796.00783.00787.00776.84-1.25%2,828,270
Jun 13, 2025800.00807.00788.00797.00786.710.25%3,852,008
Jun 12, 2025803.00812.00793.00795.00784.74-1.24%3,572,380
Jun 11, 2025795.00809.00792.00805.00794.612.42%6,282,179
Jun 10, 2025740.00790.00737.00786.00775.856.65%8,586,961
Jun 9, 2025730.00747.00726.00737.00727.481.94%4,230,320
Jun 6, 2025737.00739.00719.00723.00713.67-1.36%3,667,877
Jun 5, 2025730.00737.00726.00733.00723.54-3,575,380
Jun 4, 2025733.00748.00724.00733.00723.541.24%5,394,292
Jun 3, 2025730.00741.00723.00724.00714.65-0.14%3,541,966
Jun 2, 2025742.00746.00718.00725.00715.64-2.68%4,347,890
May 29, 2025750.00752.00741.00745.00735.381.22%5,620,879
May 28, 2025735.00748.00732.00736.00726.502.08%4,604,887
May 27, 2025725.00732.00718.00721.00711.69-0.83%2,829,872