Accton Technology Corporation (TPE:2345)
Taiwan · Delayed Price · Currency is TWD 907.00
-38.00 (-4.02%)
Nov 21, 2025, 2:38 PM CST
Accton Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 913.00 | 919.00 | 888.00 | 907.00 | 907.00 | -4.02% | 6,647,068 |
| Nov 20, 2025 | 958.00 | 964.00 | 938.00 | 945.00 | 945.00 | 3.39% | 4,158,187 |
| Nov 19, 2025 | 912.00 | 940.00 | 912.00 | 914.00 | 914.00 | -0.76% | 4,258,190 |
| Nov 18, 2025 | 996.00 | 996.00 | 919.00 | 921.00 | 921.00 | -7.72% | 9,717,781 |
| Nov 17, 2025 | 999.00 | 1,020.00 | 985.00 | 998.00 | 998.00 | 1.53% | 3,518,543 |
| Nov 14, 2025 | 965.00 | 1,005.00 | 965.00 | 983.00 | 983.00 | 0.31% | 5,031,674 |
| Nov 13, 2025 | 980.00 | 996.00 | 974.00 | 980.00 | 980.00 | -0.31% | 3,018,194 |
| Nov 12, 2025 | 985.00 | 999.00 | 957.00 | 983.00 | 983.00 | 0.41% | 5,683,879 |
| Nov 11, 2025 | 1,010.00 | 1,010.00 | 979.00 | 979.00 | 979.00 | -1.90% | 5,088,593 |
| Nov 10, 2025 | 994.00 | 1,030.00 | 992.00 | 998.00 | 998.00 | -0.70% | 5,908,489 |
| Nov 7, 2025 | 1,065.00 | 1,080.00 | 1,000.00 | 1,005.00 | 1,005.00 | -4.74% | 7,291,182 |
| Nov 6, 2025 | 1,060.00 | 1,085.00 | 1,045.00 | 1,055.00 | 1,055.00 | 0.96% | 5,986,345 |
| Nov 5, 2025 | 1,095.00 | 1,100.00 | 1,035.00 | 1,045.00 | 1,045.00 | -9.13% | 10,947,420 |
| Nov 4, 2025 | 1,145.00 | 1,180.00 | 1,120.00 | 1,150.00 | 1,150.00 | 6.98% | 12,623,490 |
| Nov 3, 2025 | 1,075.00 | 1,090.00 | 1,065.00 | 1,075.00 | 1,075.00 | -0.46% | 4,831,461 |
| Oct 31, 2025 | 1,055.00 | 1,105.00 | 1,035.00 | 1,080.00 | 1,080.00 | 5.88% | 10,011,410 |
| Oct 30, 2025 | 987.00 | 1,030.00 | 983.00 | 1,020.00 | 1,020.00 | 4.83% | 6,920,885 |
| Oct 29, 2025 | 970.00 | 990.00 | 964.00 | 973.00 | 973.00 | 0.83% | 4,560,387 |
| Oct 28, 2025 | 959.00 | 987.00 | 959.00 | 965.00 | 965.00 | 0.31% | 4,633,859 |
| Oct 27, 2025 | 970.00 | 971.00 | 956.00 | 962.00 | 962.00 | 3.00% | 4,805,585 |
| Oct 23, 2025 | 904.00 | 945.00 | 904.00 | 934.00 | 934.00 | 3.32% | 5,763,013 |
| Oct 22, 2025 | 926.00 | 934.00 | 884.00 | 904.00 | 904.00 | -5.83% | 13,065,300 |
| Oct 21, 2025 | 976.00 | 977.00 | 960.00 | 960.00 | 960.00 | -1.94% | 3,979,477 |
| Oct 20, 2025 | 966.00 | 992.00 | 966.00 | 979.00 | 979.00 | 2.41% | 3,125,920 |
| Oct 17, 2025 | 1,000.00 | 1,005.00 | 954.00 | 956.00 | 956.00 | -4.40% | 7,065,305 |
| Oct 16, 2025 | 1,025.00 | 1,030.00 | 998.00 | 1,000.00 | 1,000.00 | -1.96% | 3,092,673 |
| Oct 15, 2025 | 1,000.00 | 1,020.00 | 987.00 | 1,020.00 | 1,020.00 | 2.00% | 4,149,391 |
| Oct 14, 2025 | 1,050.00 | 1,055.00 | 1,000.00 | 1,000.00 | 1,000.00 | -3.38% | 4,115,279 |
| Oct 13, 2025 | 1,005.00 | 1,040.00 | 1,000.00 | 1,035.00 | 1,035.00 | -1.43% | 4,054,523 |
| Oct 9, 2025 | 1,070.00 | 1,080.00 | 1,040.00 | 1,050.00 | 1,050.00 | 0.48% | 3,095,722 |
| Oct 8, 2025 | 1,035.00 | 1,055.00 | 1,025.00 | 1,045.00 | 1,045.00 | 1.95% | 3,248,879 |
| Oct 7, 2025 | 1,115.00 | 1,130.00 | 1,020.00 | 1,025.00 | 1,025.00 | -7.24% | 6,300,071 |
| Oct 3, 2025 | 1,085.00 | 1,115.00 | 1,070.00 | 1,105.00 | 1,105.00 | 2.79% | 4,636,875 |
| Oct 2, 2025 | 1,075.00 | 1,090.00 | 1,035.00 | 1,075.00 | 1,075.00 | 3.37% | 5,143,322 |
| Oct 1, 2025 | 1,060.00 | 1,065.00 | 1,030.00 | 1,040.00 | 1,040.00 | -0.48% | 4,080,004 |
| Sep 30, 2025 | 1,020.00 | 1,070.00 | 1,010.00 | 1,045.00 | 1,045.00 | 6.20% | 6,657,510 |
| Sep 26, 2025 | 999.00 | 1,010.00 | 970.00 | 984.00 | 984.00 | 0.82% | 5,283,217 |
| Sep 25, 2025 | 992.00 | 995.00 | 975.00 | 976.00 | 976.00 | -2.89% | 3,363,127 |
| Sep 24, 2025 | 1,015.00 | 1,020.00 | 988.00 | 1,005.00 | 1,005.00 | - | 2,436,685 |
| Sep 23, 2025 | 992.00 | 1,020.00 | 992.00 | 1,005.00 | 1,005.00 | 1.62% | 4,037,579 |
| Sep 22, 2025 | 1,015.00 | 1,020.00 | 985.00 | 989.00 | 989.00 | -2.56% | 5,624,298 |
| Sep 19, 2025 | 1,080.00 | 1,085.00 | 1,010.00 | 1,015.00 | 1,015.00 | -6.02% | 7,160,640 |
| Sep 18, 2025 | 1,060.00 | 1,090.00 | 1,055.00 | 1,080.00 | 1,080.00 | 1.41% | 2,807,245 |
| Sep 17, 2025 | 1,070.00 | 1,085.00 | 1,050.00 | 1,065.00 | 1,065.00 | -0.47% | 3,018,891 |
| Sep 16, 2025 | 1,070.00 | 1,105.00 | 1,060.00 | 1,070.00 | 1,070.00 | - | 3,652,277 |
| Sep 15, 2025 | 1,100.00 | 1,105.00 | 1,060.00 | 1,070.00 | 1,070.00 | -3.17% | 3,199,619 |
| Sep 12, 2025 | 1,140.00 | 1,145.00 | 1,085.00 | 1,105.00 | 1,105.00 | -1.34% | 4,073,679 |
| Sep 11, 2025 | 1,100.00 | 1,170.00 | 1,090.00 | 1,120.00 | 1,120.00 | 2.75% | 9,400,506 |
| Sep 10, 2025 | 1,050.00 | 1,110.00 | 1,050.00 | 1,090.00 | 1,090.00 | 6.86% | 6,945,097 |
| Sep 9, 2025 | 1,025.00 | 1,040.00 | 1,010.00 | 1,020.00 | 1,020.00 | - | 3,806,219 |