Accton Technology Corporation (TPE:2345)
Taiwan · Delayed Price · Currency is TWD 1,280.00
-100.00 (-7.25%)
Nov 6, 2026, 1:30 PM CST
Accton Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,245.00 | 1,300.00 | 1,245.00 | 1,280.00 | 1,280.00 | -7.25% | 5,958,597 |
| Nov 5, 2026 | 1,455.00 | 1,470.00 | 1,370.00 | 1,380.00 | 1,380.00 | -6.76% | 4,127,560 |
| Nov 4, 2026 | 1,545.00 | 1,545.00 | 1,400.00 | 1,480.00 | 1,480.00 | -1.00% | 4,499,072 |
| Nov 3, 2026 | 1,565.00 | 1,600.00 | 1,480.00 | 1,495.00 | 1,495.00 | -7.43% | 3,784,719 |
| Nov 2, 2026 | 1,615.00 | 1,635.00 | 1,555.00 | 1,615.00 | 1,615.00 | - | 3,647,751 |
| Oct 30, 2026 | 1,680.00 | 1,685.00 | 1,580.00 | 1,615.00 | 1,615.00 | -7.98% | 5,163,470 |
| Oct 29, 2026 | 1,845.00 | 1,875.00 | 1,740.00 | 1,755.00 | 1,755.00 | -3.31% | 3,641,602 |
| Oct 28, 2026 | 1,820.00 | 1,830.00 | 1,780.00 | 1,815.00 | 1,815.00 | 3.13% | 2,988,284 |
| Oct 27, 2026 | 1,760.00 | 1,805.00 | 1,740.00 | 1,760.00 | 1,760.00 | -0.85% | 4,386,205 |
| Oct 22, 2026 | 1,835.00 | 1,880.00 | 1,770.00 | 1,775.00 | 1,775.00 | -2.20% | 3,481,891 |
| Oct 21, 2026 | 2,045.00 | 2,050.00 | 1,805.00 | 1,815.00 | 1,815.00 | -7.87% | 7,776,595 |
| Oct 20, 2026 | 2,000.00 | 2,055.00 | 1,950.00 | 1,970.00 | 1,970.00 | -1.75% | 3,913,194 |
| Oct 19, 2026 | 1,925.00 | 2,055.00 | 1,910.00 | 2,005.00 | 2,005.00 | 1.26% | 4,724,708 |
| Oct 16, 2026 | 1,965.00 | 2,030.00 | 1,935.00 | 1,980.00 | 1,980.00 | 1.54% | 3,533,338 |
| Oct 15, 2026 | 1,915.00 | 2,005.00 | 1,910.00 | 1,950.00 | 1,950.00 | -4.88% | 4,611,728 |
| Oct 14, 2026 | 2,075.00 | 2,110.00 | 2,050.00 | 2,050.00 | 2,050.00 | 0.49% | 4,435,228 |
| Oct 13, 2026 | 2,090.00 | 2,145.00 | 2,015.00 | 2,040.00 | 2,040.00 | -4.23% | 5,547,308 |
| Oct 12, 2026 | 2,120.00 | 2,130.00 | 2,020.00 | 2,130.00 | 2,130.00 | 2.90% | 4,616,437 |
| Oct 8, 2026 | 1,990.00 | 2,100.00 | 1,970.00 | 2,070.00 | 2,070.00 | 2.73% | 4,468,860 |
| Oct 7, 2026 | 2,050.00 | 2,140.00 | 2,005.00 | 2,015.00 | 2,015.00 | -1.71% | 5,207,562 |
| Oct 6, 2026 | 2,080.00 | 2,105.00 | 2,035.00 | 2,050.00 | 2,050.00 | -1.20% | 3,700,393 |
| Oct 5, 2026 | 2,070.00 | 2,110.00 | 2,015.00 | 2,075.00 | 2,075.00 | 5.60% | 6,331,760 |
| Oct 2, 2026 | 1,955.00 | 1,980.00 | 1,920.00 | 1,965.00 | 1,965.00 | 3.42% | 5,280,100 |
| Oct 1, 2026 | 1,795.00 | 1,910.00 | 1,785.00 | 1,900.00 | 1,900.00 | 7.04% | 5,872,368 |
| Sep 30, 2026 | 1,830.00 | 1,855.00 | 1,770.00 | 1,775.00 | 1,775.00 | -1.93% | 7,120,574 |
| Sep 29, 2026 | 1,845.00 | 1,880.00 | 1,800.00 | 1,810.00 | 1,810.00 | -4.49% | 4,157,981 |
| Sep 24, 2026 | 1,880.00 | 1,905.00 | 1,855.00 | 1,895.00 | 1,895.00 | 0.26% | 2,567,500 |
| Sep 23, 2026 | 1,935.00 | 1,955.00 | 1,845.00 | 1,890.00 | 1,890.00 | -1.31% | 4,143,392 |
| Sep 22, 2026 | 1,900.00 | 1,935.00 | 1,865.00 | 1,915.00 | 1,915.00 | 4.08% | 3,976,822 |
| Sep 21, 2026 | 1,840.00 | 1,880.00 | 1,810.00 | 1,840.00 | 1,840.00 | -0.81% | 3,488,481 |
| Sep 18, 2026 | 1,810.00 | 1,855.00 | 1,810.00 | 1,855.00 | 1,855.00 | 3.06% | 5,829,473 |
| Sep 17, 2026 | 1,865.00 | 1,885.00 | 1,790.00 | 1,800.00 | 1,800.00 | -2.17% | 4,448,162 |
| Sep 16, 2026 | 1,840.00 | 1,860.00 | 1,830.00 | 1,840.00 | 1,840.00 | - | 2,490,998 |
| Sep 15, 2026 | 1,870.00 | 1,895.00 | 1,830.00 | 1,840.00 | 1,840.00 | -1.87% | 2,272,078 |
| Sep 14, 2026 | 1,840.00 | 1,895.00 | 1,830.00 | 1,875.00 | 1,875.00 | -0.53% | 3,068,576 |
| Sep 11, 2026 | 1,910.00 | 1,925.00 | 1,870.00 | 1,885.00 | 1,885.00 | -4.07% | 3,760,126 |
| Sep 10, 2026 | 1,990.00 | 2,005.00 | 1,955.00 | 1,965.00 | 1,965.00 | -2.48% | 2,672,489 |
| Sep 9, 2026 | 1,960.00 | 2,070.00 | 1,960.00 | 2,015.00 | 2,015.00 | 3.07% | 3,525,389 |
| Sep 8, 2026 | 2,130.00 | 2,140.00 | 1,950.00 | 1,955.00 | 1,955.00 | -6.90% | 6,441,295 |
| Sep 7, 2026 | 2,150.00 | 2,155.00 | 2,090.00 | 2,100.00 | 2,100.00 | - | 1,975,808 |
| Sep 4, 2026 | 2,145.00 | 2,190.00 | 2,075.00 | 2,100.00 | 2,100.00 | 0.48% | 2,163,787 |
| Sep 3, 2026 | 2,150.00 | 2,165.00 | 2,060.00 | 2,090.00 | 2,090.00 | -2.34% | 2,730,824 |
| Sep 2, 2026 | 2,145.00 | 2,205.00 | 2,105.00 | 2,140.00 | 2,140.00 | -2.95% | 3,469,294 |
| Sep 1, 2026 | 2,085.00 | 2,235.00 | 2,050.00 | 2,205.00 | 2,205.00 | 8.35% | 4,652,712 |
| Aug 31, 2026 | 2,085.00 | 2,085.00 | 1,950.00 | 2,035.00 | 2,035.00 | -4.24% | 4,484,579 |
| Aug 28, 2026 | 2,120.00 | 2,195.00 | 2,100.00 | 2,125.00 | 2,125.00 | 1.67% | 2,374,655 |
| Aug 27, 2026 | 2,120.00 | 2,130.00 | 2,065.00 | 2,090.00 | 2,090.00 | 1.70% | 2,473,876 |
| Aug 26, 2026 | 2,040.00 | 2,070.00 | 1,985.00 | 2,055.00 | 2,055.00 | 1.23% | 3,420,756 |
| Aug 25, 2026 | 2,080.00 | 2,080.00 | 1,960.00 | 2,030.00 | 2,030.00 | -1.93% | 2,772,098 |
| Aug 24, 2026 | 2,055.00 | 2,130.00 | 2,045.00 | 2,070.00 | 2,070.00 | 1.72% | 1,772,738 |