Skip to main content
logo
Accton Technology Corporation (TPE:2345)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
1,955.00
-145.00 (-6.90%)
Sep 8, 2026, 1:30 PM CST

Accton Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 7, 20262,150.002,155.002,090.002,100.002,100.00-1,975,808
Sep 4, 20262,145.002,190.002,075.002,100.002,100.000.48%2,163,787
Sep 3, 20262,150.002,165.002,060.002,090.002,090.00-2.34%2,730,824
Sep 2, 20262,145.002,205.002,105.002,140.002,140.00-2.95%3,469,294
Sep 1, 20262,085.002,235.002,050.002,205.002,205.008.35%4,652,712
Aug 31, 20262,085.002,085.001,950.002,035.002,035.00-4.24%4,484,579
Aug 28, 20262,120.002,195.002,100.002,125.002,125.001.67%2,374,655
Aug 27, 20262,120.002,130.002,065.002,090.002,090.001.70%2,473,876
Aug 26, 20262,040.002,070.001,985.002,055.002,055.001.23%3,420,756
Aug 25, 20262,080.002,080.001,960.002,030.002,030.00-1.93%2,772,098
Aug 24, 20262,055.002,130.002,045.002,070.002,070.001.72%1,772,738
Aug 21, 20262,090.002,110.002,020.002,035.002,035.00-3.33%2,800,274
Aug 20, 20262,125.002,135.002,070.002,105.002,105.00-0.94%2,410,579
Aug 19, 20262,060.002,145.002,060.002,125.002,125.00-4.49%4,023,971
Aug 18, 20262,280.002,350.002,210.002,225.002,225.00-2.84%3,175,218
Aug 17, 20262,300.002,335.002,245.002,290.002,290.00-0.43%2,406,612
Aug 14, 20262,305.002,385.002,275.002,300.002,300.001.32%3,328,996
Aug 13, 20262,275.002,310.002,235.002,270.002,270.002.48%3,000,738
Aug 12, 20262,140.002,255.002,125.002,215.002,215.003.75%2,859,759
Aug 11, 20262,140.002,150.002,075.002,135.002,135.00-1.39%3,428,641
Aug 10, 20262,255.002,280.002,135.002,165.002,165.00-2.26%2,810,982
Aug 7, 20262,395.002,395.002,185.002,215.002,215.00-8.09%4,227,407
Aug 6, 20262,590.002,595.002,390.002,410.002,410.001.05%4,037,919
Aug 5, 20262,420.002,480.002,375.002,385.002,385.002.80%2,906,548
Aug 4, 20262,355.002,360.002,280.002,320.002,320.00-0.64%4,443,582
Aug 3, 20262,335.002,335.002,215.002,335.002,335.009.88%3,727,502
Jul 31, 20262,125.002,125.002,125.002,125.002,125.009.82%951,455
Jul 30, 20261,910.002,050.001,855.001,935.001,935.002.10%3,309,765
Jul 29, 20262,040.002,110.001,840.001,910.001,895.16-6.37%3,877,040
Jul 28, 20262,165.002,180.002,040.002,040.002,024.15-8.93%2,673,586
Jul 27, 20262,280.002,285.002,170.002,240.002,222.590.90%1,809,334
Jul 24, 20262,315.002,330.002,205.002,220.002,202.75-4.52%1,607,977
Jul 23, 20262,305.002,390.002,280.002,325.002,306.931.75%1,827,658
Jul 22, 20262,295.002,310.002,240.002,285.002,267.242.93%2,876,115
Jul 21, 20262,150.002,220.002,140.002,220.002,202.756.22%1,912,779
Jul 20, 20262,035.002,150.002,000.002,090.002,073.76-3,939,531
Jul 17, 20262,190.002,205.002,090.002,090.002,073.76-9.91%3,429,156
Jul 16, 20262,350.002,350.002,255.002,320.002,301.97-0.85%1,265,880
Jul 15, 20262,395.002,420.002,315.002,340.002,321.812.63%2,058,964
Jul 14, 20262,350.002,415.002,195.002,280.002,262.28-5.20%3,090,709
Jul 13, 20262,565.002,565.002,400.002,405.002,386.31-2.63%2,111,638
Jul 9, 20262,485.002,540.002,465.002,470.002,450.802.28%2,856,685
Jul 8, 20262,440.002,525.002,370.002,415.002,396.23-1.63%3,626,265
Jul 7, 20262,700.002,700.002,450.002,455.002,435.92-7.18%3,972,983
Jul 6, 20262,825.002,825.002,600.002,645.002,624.44-3.29%2,283,004
Jul 3, 20262,750.002,800.002,675.002,735.002,713.74-0.55%3,021,446
Jul 2, 20262,660.002,780.002,610.002,750.002,728.633.38%4,236,718
Jul 1, 20262,600.002,695.002,540.002,660.002,639.336.61%4,593,489
Jun 30, 20262,445.002,525.002,420.002,495.002,475.616.62%3,481,262
Jun 29, 20262,395.002,430.002,290.002,340.002,321.81-1.68%3,064,499