Skip to main content
logo
Accton Technology Corporation (TPE:2345)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
2,430.00
-5.00 (-0.21%)
May 29, 2026, 1:30 PM CST

Accton Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,505.002,530.002,390.002,430.002,430.00-0.21%6,282,739
May 28, 20262,575.002,580.002,395.002,435.002,435.00-7.06%4,932,117
May 27, 20262,645.002,670.002,570.002,620.002,620.00-3,952,450
May 26, 20262,610.002,695.002,560.002,620.002,620.003.15%3,522,647
May 25, 20262,535.002,600.002,505.002,540.002,540.002.83%2,633,850
May 22, 20262,535.002,535.002,450.002,470.002,470.00-0.40%2,692,398
May 21, 20262,480.002,530.002,450.002,480.002,480.005.31%5,437,981
May 20, 20262,330.002,475.002,325.002,355.002,355.00-1.46%4,330,233
May 19, 20262,460.002,505.002,375.002,390.002,390.00-4.21%4,244,714
May 18, 20262,375.002,530.002,375.002,495.002,495.00-0.40%3,127,951
May 15, 20262,640.002,640.002,500.002,505.002,505.00-6.36%7,039,823
May 14, 20262,625.002,675.002,605.002,675.002,675.009.86%7,202,332
May 13, 20262,510.002,555.002,435.002,435.002,435.00-3.56%3,869,903
May 12, 20262,675.002,695.002,520.002,525.002,525.00-2.51%5,776,908
May 11, 20262,490.002,610.002,485.002,590.002,590.009.05%8,473,256
May 8, 20262,400.002,425.002,305.002,375.002,375.00-7.23%10,934,470
May 7, 20262,495.002,560.002,465.002,560.002,560.003.02%3,768,023
May 6, 20262,545.002,620.002,325.002,485.002,485.00-0.40%6,226,364
May 5, 20262,520.002,550.002,440.002,495.002,495.00-0.40%3,439,551
May 4, 20262,380.002,505.002,360.002,505.002,505.009.87%4,412,365
Apr 30, 20262,225.002,315.002,215.002,280.002,280.003.17%3,775,578
Apr 29, 20262,245.002,270.002,190.002,210.002,210.00-3.70%4,553,794
Apr 28, 20262,250.002,340.002,195.002,295.002,295.005.52%5,901,672
Apr 27, 20262,205.002,225.002,105.002,175.002,175.001.64%4,986,548
Apr 24, 20262,105.002,170.002,050.002,140.002,140.002.88%4,981,676
Apr 23, 20262,220.002,230.002,010.002,080.002,080.00-5.45%6,555,511
Apr 22, 20262,150.002,250.002,130.002,200.002,200.000.46%4,724,097
Apr 21, 20262,100.002,205.002,060.002,190.002,190.009.23%6,303,329
Apr 20, 20262,045.002,060.001,995.002,005.002,005.00-3.14%4,046,599
Apr 17, 20262,035.002,110.002,020.002,070.002,070.001.72%3,347,131
Apr 16, 20262,025.002,050.001,975.002,035.002,035.003.30%3,817,881
Apr 15, 20261,900.002,075.001,870.001,970.001,970.004.23%7,230,130
Apr 14, 20261,885.001,910.001,850.001,890.001,890.003.85%3,800,621
Apr 13, 20261,820.001,855.001,785.001,820.001,820.00-0.82%2,933,873
Apr 10, 20261,750.001,855.001,720.001,835.001,835.008.58%5,713,072
Apr 9, 20261,730.001,760.001,670.001,690.001,690.00-1.17%3,255,100
Apr 8, 20261,680.001,765.001,680.001,710.001,710.005.88%5,374,240
Apr 7, 20261,660.001,685.001,600.001,615.001,615.001.57%3,343,820
Apr 2, 20261,670.001,685.001,580.001,590.001,590.00-4.22%3,328,016
Apr 1, 20261,585.001,660.001,575.001,660.001,660.009.93%4,304,379
Mar 31, 20261,600.001,610.001,495.001,510.001,510.00-7.65%5,360,928
Mar 30, 20261,620.001,650.001,590.001,635.001,635.00-1.21%3,927,435
Mar 27, 20261,625.001,670.001,600.001,655.001,655.00-1.19%4,485,957
Mar 26, 20261,690.001,750.001,660.001,675.001,675.00-0.59%7,062,091
Mar 25, 20261,580.001,685.001,580.001,685.001,685.009.77%6,912,402
Mar 24, 20261,600.001,610.001,515.001,535.001,535.00-1.92%4,318,114
Mar 23, 20261,540.001,610.001,535.001,565.001,565.00-2.80%3,284,775
Mar 20, 20261,610.001,675.001,580.001,610.001,610.001.26%5,691,071
Mar 19, 20261,585.001,620.001,560.001,590.001,590.00-0.63%7,188,691
Mar 18, 20261,470.001,600.001,465.001,600.001,600.009.97%8,332,080