Skip to main content
logo
Accton Technology Corporation (TPE:2345)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
2,225.00
-65.00 (-2.84%)
Aug 18, 2026, 1:30 PM CST

Accton Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 18, 20262,280.002,350.002,210.002,225.002,225.00-2.84%3,172,223
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%3,322,925
Aug 13, 20262,275.002,310.002,235.002,270.002,270.002.48%2,997,347
Aug 12, 20262,140.002,255.002,125.002,215.002,215.003.75%2,858,902
Aug 11, 20262,140.002,150.002,075.002,135.002,135.00-1.39%3,427,793
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%4,033,036
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%4,436,889
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%3,864,051
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
Jun 26, 20262,395.002,520.002,335.002,380.002,361.50-4,854,059
Jun 25, 20262,485.002,545.002,375.002,380.002,361.500.21%4,634,360
Jun 24, 20262,410.002,445.002,340.002,375.002,356.54-2.46%3,026,201
Jun 23, 20262,675.002,720.002,435.002,435.002,416.08-6.17%3,948,138
Jun 22, 20262,495.002,605.002,485.002,595.002,574.836.57%3,410,352
Jun 18, 20262,480.002,490.002,415.002,435.002,416.08-2.40%4,228,172
Jun 17, 20262,555.002,600.002,470.002,495.002,475.61-0.99%2,624,670
Jun 16, 20262,495.002,555.002,410.002,520.002,500.413.70%3,072,890
Jun 15, 20262,435.002,475.002,335.002,430.002,411.114.07%3,350,938
Jun 12, 20262,365.002,390.002,270.002,335.002,316.852.64%2,814,268
Jun 11, 20262,330.002,345.002,170.002,275.002,257.32-3.81%3,667,161
Jun 10, 20262,590.002,630.002,360.002,365.002,346.62-4.44%4,073,145
Jun 9, 20262,420.002,475.002,345.002,475.002,455.762.27%2,497,554
Jun 8, 20262,265.002,435.002,260.002,420.002,401.19-2.81%3,205,900