Accton Technology Corporation (TPE:2345)
Taiwan · Delayed Price · Currency is TWD 2,070.00
+35.00 (1.72%)
Apr 17, 2026, 1:30 PM CST
Accton Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 2,035.00 | 2,110.00 | 2,020.00 | 2,070.00 | 2,070.00 | 1.72% | 3,343,553 |
| Apr 16, 2026 | 2,025.00 | 2,050.00 | 1,975.00 | 2,035.00 | 2,035.00 | 3.30% | 3,815,415 |
| Apr 15, 2026 | 1,900.00 | 2,075.00 | 1,870.00 | 1,970.00 | 1,970.00 | 4.23% | 7,230,130 |
| Apr 14, 2026 | 1,885.00 | 1,910.00 | 1,850.00 | 1,890.00 | 1,890.00 | 3.85% | 3,800,621 |
| Apr 13, 2026 | 1,820.00 | 1,855.00 | 1,785.00 | 1,820.00 | 1,820.00 | -0.82% | 2,930,469 |
| Apr 10, 2026 | 1,750.00 | 1,855.00 | 1,720.00 | 1,835.00 | 1,835.00 | 8.58% | 5,708,012 |
| Apr 9, 2026 | 1,730.00 | 1,760.00 | 1,670.00 | 1,690.00 | 1,690.00 | -1.17% | 3,251,399 |
| Apr 8, 2026 | 1,680.00 | 1,765.00 | 1,680.00 | 1,710.00 | 1,710.00 | 5.88% | 5,374,240 |
| Apr 7, 2026 | 1,660.00 | 1,685.00 | 1,600.00 | 1,615.00 | 1,615.00 | 1.57% | 3,343,820 |
| Apr 2, 2026 | 1,670.00 | 1,685.00 | 1,580.00 | 1,590.00 | 1,590.00 | -4.22% | 3,328,016 |
| Apr 1, 2026 | 1,585.00 | 1,660.00 | 1,575.00 | 1,660.00 | 1,660.00 | 9.93% | 4,304,379 |
| Mar 31, 2026 | 1,600.00 | 1,610.00 | 1,495.00 | 1,510.00 | 1,510.00 | -7.65% | 5,360,928 |
| Mar 30, 2026 | 1,620.00 | 1,650.00 | 1,590.00 | 1,635.00 | 1,635.00 | -1.21% | 3,927,435 |
| Mar 27, 2026 | 1,625.00 | 1,670.00 | 1,600.00 | 1,655.00 | 1,655.00 | -1.19% | 4,485,957 |
| Mar 26, 2026 | 1,690.00 | 1,750.00 | 1,660.00 | 1,675.00 | 1,675.00 | -0.59% | 7,062,091 |
| Mar 25, 2026 | 1,580.00 | 1,685.00 | 1,580.00 | 1,685.00 | 1,685.00 | 9.77% | 6,909,370 |
| Mar 24, 2026 | 1,600.00 | 1,610.00 | 1,515.00 | 1,535.00 | 1,535.00 | -1.92% | 4,306,665 |
| Mar 23, 2026 | 1,540.00 | 1,610.00 | 1,535.00 | 1,565.00 | 1,565.00 | -2.80% | 3,284,775 |
| Mar 20, 2026 | 1,610.00 | 1,675.00 | 1,580.00 | 1,610.00 | 1,610.00 | 1.26% | 5,691,071 |
| Mar 19, 2026 | 1,585.00 | 1,620.00 | 1,560.00 | 1,590.00 | 1,590.00 | -0.63% | 7,188,691 |
| Mar 18, 2026 | 1,470.00 | 1,600.00 | 1,465.00 | 1,600.00 | 1,600.00 | 9.97% | 8,318,632 |
| Mar 17, 2026 | 1,420.00 | 1,465.00 | 1,420.00 | 1,455.00 | 1,455.00 | 4.68% | 3,563,204 |
| Mar 16, 2026 | 1,435.00 | 1,445.00 | 1,380.00 | 1,390.00 | 1,390.00 | -2.11% | 4,426,977 |
| Mar 13, 2026 | 1,480.00 | 1,490.00 | 1,420.00 | 1,420.00 | 1,420.00 | -5.65% | 6,532,787 |
| Mar 12, 2026 | 1,470.00 | 1,510.00 | 1,445.00 | 1,505.00 | 1,505.00 | 1.35% | 3,927,342 |
| Mar 11, 2026 | 1,505.00 | 1,515.00 | 1,465.00 | 1,485.00 | 1,485.00 | 3.48% | 4,119,358 |
| Mar 10, 2026 | 1,430.00 | 1,455.00 | 1,400.00 | 1,435.00 | 1,435.00 | 3.99% | 5,370,772 |
| Mar 9, 2026 | 1,355.00 | 1,380.00 | 1,330.00 | 1,380.00 | 1,380.00 | -5.80% | 5,813,708 |
| Mar 6, 2026 | 1,435.00 | 1,515.00 | 1,415.00 | 1,465.00 | 1,465.00 | 3.17% | 6,338,751 |
| Mar 5, 2026 | 1,375.00 | 1,435.00 | 1,350.00 | 1,420.00 | 1,420.00 | 8.81% | 4,460,351 |
| Mar 4, 2026 | 1,360.00 | 1,380.00 | 1,290.00 | 1,305.00 | 1,305.00 | -8.10% | 5,095,703 |
| Mar 3, 2026 | 1,415.00 | 1,475.00 | 1,415.00 | 1,420.00 | 1,420.00 | 0.35% | 4,476,115 |
| Mar 2, 2026 | 1,360.00 | 1,435.00 | 1,360.00 | 1,415.00 | 1,415.00 | 1.07% | 4,135,561 |
| Feb 26, 2026 | 1,450.00 | 1,460.00 | 1,400.00 | 1,400.00 | 1,400.00 | -3.45% | 5,710,243 |
| Feb 25, 2026 | 1,410.00 | 1,495.00 | 1,405.00 | 1,450.00 | 1,450.00 | 3.20% | 4,860,429 |
| Feb 24, 2026 | 1,405.00 | 1,440.00 | 1,385.00 | 1,405.00 | 1,405.00 | 0.36% | 3,355,769 |
| Feb 23, 2026 | 1,475.00 | 1,480.00 | 1,355.00 | 1,400.00 | 1,400.00 | -3.45% | 7,729,165 |
| Feb 11, 2026 | 1,355.00 | 1,455.00 | 1,355.00 | 1,450.00 | 1,450.00 | 4.32% | 7,599,726 |
| Feb 10, 2026 | 1,365.00 | 1,395.00 | 1,325.00 | 1,390.00 | 1,390.00 | 6.51% | 9,613,969 |
| Feb 9, 2026 | 1,270.00 | 1,305.00 | 1,245.00 | 1,305.00 | 1,305.00 | 9.66% | 8,151,564 |
| Feb 6, 2026 | 1,125.00 | 1,195.00 | 1,090.00 | 1,190.00 | 1,190.00 | 5.78% | 5,981,300 |
| Feb 5, 2026 | 1,170.00 | 1,185.00 | 1,125.00 | 1,125.00 | 1,125.00 | -5.06% | 3,576,402 |
| Feb 4, 2026 | 1,155.00 | 1,190.00 | 1,140.00 | 1,185.00 | 1,185.00 | - | 3,317,534 |
| Feb 3, 2026 | 1,190.00 | 1,205.00 | 1,160.00 | 1,185.00 | 1,185.00 | 3.95% | 5,512,844 |
| Feb 2, 2026 | 1,100.00 | 1,160.00 | 1,100.00 | 1,140.00 | 1,140.00 | 2.24% | 4,368,011 |
| Jan 30, 2026 | 1,175.00 | 1,180.00 | 1,110.00 | 1,115.00 | 1,115.00 | -4.70% | 4,274,349 |
| Jan 29, 2026 | 1,165.00 | 1,195.00 | 1,135.00 | 1,170.00 | 1,170.00 | - | 4,795,517 |
| Jan 28, 2026 | 1,180.00 | 1,190.00 | 1,150.00 | 1,170.00 | 1,170.00 | 1.30% | 3,406,180 |
| Jan 27, 2026 | 1,160.00 | 1,195.00 | 1,155.00 | 1,155.00 | 1,155.00 | 0.43% | 3,771,267 |
| Jan 26, 2026 | 1,185.00 | 1,185.00 | 1,135.00 | 1,150.00 | 1,150.00 | -2.13% | 4,773,611 |