Skip to main content
logo
Accton Technology Corporation (TPE:2345)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
1,910.00
-130.00 (-6.37%)
Jul 29, 2026, 1:30 PM CST

Accton Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 20262,165.002,180.002,040.002,040.002,040.00-8.93%2,670,315
Jul 27, 20262,280.002,285.002,170.002,240.002,240.000.90%1,809,334
Jul 24, 20262,315.002,330.002,205.002,220.002,220.00-4.52%1,607,977
Jul 23, 20262,305.002,390.002,280.002,325.002,325.001.75%1,824,136
Jul 22, 20262,295.002,310.002,240.002,285.002,285.002.93%2,874,574
Jul 21, 20262,150.002,220.002,140.002,220.002,220.006.22%1,912,779
Jul 20, 20262,035.002,150.002,000.002,090.002,090.00-3,939,531
Jul 17, 20262,190.002,205.002,090.002,090.002,090.00-9.91%3,429,156
Jul 16, 20262,350.002,350.002,255.002,320.002,320.00-0.85%1,265,880
Jul 15, 20262,395.002,420.002,315.002,340.002,340.002.63%2,058,964
Jul 14, 20262,350.002,415.002,195.002,280.002,280.00-5.20%3,090,709
Jul 13, 20262,565.002,565.002,400.002,405.002,405.00-2.63%2,111,638
Jul 9, 20262,485.002,540.002,465.002,470.002,470.002.28%2,856,685
Jul 8, 20262,440.002,525.002,370.002,415.002,415.00-1.63%3,614,461
Jul 7, 20262,700.002,700.002,450.002,455.002,455.00-7.18%3,968,566
Jul 6, 20262,825.002,825.002,600.002,645.002,645.00-3.29%2,283,004
Jul 3, 20262,750.002,800.002,675.002,735.002,735.00-0.55%3,021,446
Jul 2, 20262,660.002,780.002,610.002,750.002,750.003.38%4,236,718
Jul 1, 20262,600.002,695.002,540.002,660.002,660.006.61%4,593,489
Jun 30, 20262,445.002,525.002,420.002,495.002,495.006.62%3,481,262
Jun 29, 20262,395.002,430.002,290.002,340.002,340.00-1.68%3,064,499
Jun 26, 20262,395.002,520.002,335.002,380.002,380.00-4,854,059
Jun 25, 20262,485.002,545.002,375.002,380.002,380.000.21%4,634,360
Jun 24, 20262,410.002,445.002,340.002,375.002,375.00-2.46%3,026,201
Jun 23, 20262,675.002,720.002,435.002,435.002,435.00-6.17%3,948,138
Jun 22, 20262,495.002,605.002,485.002,595.002,595.006.57%3,410,352
Jun 18, 20262,480.002,490.002,415.002,435.002,435.00-2.40%4,228,172
Jun 17, 20262,555.002,600.002,470.002,495.002,495.00-0.99%2,624,670
Jun 16, 20262,495.002,555.002,410.002,520.002,520.003.70%3,072,890
Jun 15, 20262,435.002,475.002,335.002,430.002,430.004.07%3,350,938
Jun 12, 20262,365.002,390.002,270.002,335.002,335.002.64%2,814,268
Jun 11, 20262,330.002,345.002,170.002,275.002,275.00-3.81%3,667,161
Jun 10, 20262,590.002,630.002,360.002,365.002,365.00-4.44%4,073,145
Jun 9, 20262,420.002,475.002,345.002,475.002,475.002.27%2,497,554
Jun 8, 20262,265.002,435.002,260.002,420.002,420.00-2.81%3,205,900
Jun 5, 20262,460.002,545.002,430.002,490.002,490.00-0.80%2,517,690
Jun 4, 20262,525.002,550.002,460.002,510.002,510.00-2.90%2,254,108
Jun 3, 20262,470.002,645.002,470.002,585.002,585.006.60%4,091,539
Jun 2, 20262,505.002,520.002,390.002,425.002,425.00-3.39%3,780,060
Jun 1, 20262,460.002,540.002,430.002,510.002,510.003.29%2,502,465
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%3,528,871
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%2,698,416
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%4,339,174
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%3,138,457