Accton Technology Corporation (TPE:2345)
Taiwan · Delayed Price · Currency is TWD 2,375.00
-185.00 (-7.23%)
May 8, 2026, 1:30 PM CST
Accton Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 2,495.00 | 2,560.00 | 2,465.00 | 2,560.00 | 2,560.00 | 3.02% | 3,757,665 |
| May 6, 2026 | 2,545.00 | 2,620.00 | 2,325.00 | 2,485.00 | 2,485.00 | -0.40% | 6,223,063 |
| May 5, 2026 | 2,520.00 | 2,550.00 | 2,440.00 | 2,495.00 | 2,495.00 | -0.40% | 3,439,551 |
| May 4, 2026 | 2,380.00 | 2,505.00 | 2,360.00 | 2,505.00 | 2,505.00 | 9.87% | 4,410,491 |
| Apr 30, 2026 | 2,225.00 | 2,315.00 | 2,215.00 | 2,280.00 | 2,280.00 | 3.17% | 3,775,578 |
| Apr 29, 2026 | 2,245.00 | 2,270.00 | 2,190.00 | 2,210.00 | 2,210.00 | -3.70% | 4,553,794 |
| Apr 28, 2026 | 2,250.00 | 2,340.00 | 2,195.00 | 2,295.00 | 2,295.00 | 5.52% | 5,891,691 |
| Apr 27, 2026 | 2,205.00 | 2,225.00 | 2,105.00 | 2,175.00 | 2,175.00 | 1.64% | 4,986,548 |
| Apr 24, 2026 | 2,105.00 | 2,170.00 | 2,050.00 | 2,140.00 | 2,140.00 | 2.88% | 4,977,716 |
| Apr 23, 2026 | 2,220.00 | 2,230.00 | 2,010.00 | 2,080.00 | 2,080.00 | -5.45% | 6,555,511 |
| Apr 22, 2026 | 2,150.00 | 2,250.00 | 2,130.00 | 2,200.00 | 2,200.00 | 0.46% | 4,716,029 |
| Apr 21, 2026 | 2,100.00 | 2,205.00 | 2,060.00 | 2,190.00 | 2,190.00 | 9.23% | 6,297,884 |
| Apr 20, 2026 | 2,045.00 | 2,060.00 | 1,995.00 | 2,005.00 | 2,005.00 | -3.14% | 4,046,599 |
| 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 |