Accton Technology Corporation (TPE:2345)
Taiwan · Delayed Price · Currency is TWD 1,895.00
+5.00 (0.26%)
Sep 24, 2026, 1:30 PM CST
Accton Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 2,090.00 | 2,110.00 | 2,020.00 | 2,035.00 | 2,035.00 | -3.33% | 2,800,274 |
| Aug 20, 2026 | 2,125.00 | 2,135.00 | 2,070.00 | 2,105.00 | 2,105.00 | -0.94% | 2,410,579 |
| Aug 19, 2026 | 2,060.00 | 2,145.00 | 2,060.00 | 2,125.00 | 2,125.00 | -4.49% | 4,023,971 |
| Aug 18, 2026 | 2,280.00 | 2,350.00 | 2,210.00 | 2,225.00 | 2,225.00 | -2.84% | 3,175,218 |
| Aug 17, 2026 | 2,300.00 | 2,335.00 | 2,245.00 | 2,290.00 | 2,290.00 | -0.43% | 2,406,612 |
| Aug 14, 2026 | 2,305.00 | 2,385.00 | 2,275.00 | 2,300.00 | 2,300.00 | 1.32% | 3,328,996 |
| Aug 13, 2026 | 2,275.00 | 2,310.00 | 2,235.00 | 2,270.00 | 2,270.00 | 2.48% | 3,000,738 |
| Aug 12, 2026 | 2,140.00 | 2,255.00 | 2,125.00 | 2,215.00 | 2,215.00 | 3.75% | 2,859,759 |
| Aug 11, 2026 | 2,140.00 | 2,150.00 | 2,075.00 | 2,135.00 | 2,135.00 | -1.39% | 3,428,641 |
| Aug 10, 2026 | 2,255.00 | 2,280.00 | 2,135.00 | 2,165.00 | 2,165.00 | -2.26% | 2,810,982 |
| Aug 7, 2026 | 2,395.00 | 2,395.00 | 2,185.00 | 2,215.00 | 2,215.00 | -8.09% | 4,227,407 |
| Aug 6, 2026 | 2,590.00 | 2,595.00 | 2,390.00 | 2,410.00 | 2,410.00 | 1.05% | 4,037,919 |
| Aug 5, 2026 | 2,420.00 | 2,480.00 | 2,375.00 | 2,385.00 | 2,385.00 | 2.80% | 2,906,548 |
| Aug 4, 2026 | 2,355.00 | 2,360.00 | 2,280.00 | 2,320.00 | 2,320.00 | -0.64% | 4,443,582 |
| Aug 3, 2026 | 2,335.00 | 2,335.00 | 2,215.00 | 2,335.00 | 2,335.00 | 9.88% | 3,727,502 |
| Jul 31, 2026 | 2,125.00 | 2,125.00 | 2,125.00 | 2,125.00 | 2,125.00 | 9.82% | 951,455 |
| Jul 30, 2026 | 1,910.00 | 2,050.00 | 1,855.00 | 1,935.00 | 1,935.00 | 2.10% | 3,309,765 |
| Jul 29, 2026 | 2,040.00 | 2,110.00 | 1,840.00 | 1,910.00 | 1,895.16 | -6.37% | 3,877,040 |
| Jul 28, 2026 | 2,165.00 | 2,180.00 | 2,040.00 | 2,040.00 | 2,024.15 | -8.93% | 2,673,586 |
| Jul 27, 2026 | 2,280.00 | 2,285.00 | 2,170.00 | 2,240.00 | 2,222.59 | 0.90% | 1,809,334 |
| Jul 24, 2026 | 2,315.00 | 2,330.00 | 2,205.00 | 2,220.00 | 2,202.75 | -4.52% | 1,607,977 |
| Jul 23, 2026 | 2,305.00 | 2,390.00 | 2,280.00 | 2,325.00 | 2,306.93 | 1.75% | 1,827,658 |
| Jul 22, 2026 | 2,295.00 | 2,310.00 | 2,240.00 | 2,285.00 | 2,267.24 | 2.93% | 2,876,115 |
| Jul 21, 2026 | 2,150.00 | 2,220.00 | 2,140.00 | 2,220.00 | 2,202.75 | 6.22% | 1,912,779 |
| Jul 20, 2026 | 2,035.00 | 2,150.00 | 2,000.00 | 2,090.00 | 2,073.76 | - | 3,939,531 |
| Jul 17, 2026 | 2,190.00 | 2,205.00 | 2,090.00 | 2,090.00 | 2,073.76 | -9.91% | 3,429,156 |