Skip to main content
logo
Accton Technology Corporation (TPE:2345)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
1,980.00
+30.00 (1.54%)
Oct 16, 2026, 1:30 PM CST

Accton Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20261,965.002,030.001,935.001,980.001,980.001.54%3,533,338
Oct 15, 20261,915.002,005.001,910.001,950.001,950.00-4.88%4,611,728
Oct 14, 20262,075.002,110.002,050.002,050.002,050.000.49%4,435,228
Oct 13, 20262,090.002,145.002,015.002,040.002,040.00-4.23%5,547,308
Oct 12, 20262,120.002,130.002,020.002,130.002,130.002.90%4,616,437
Oct 8, 20261,990.002,100.001,970.002,070.002,070.002.73%4,468,860
Oct 7, 20262,050.002,140.002,005.002,015.002,015.00-1.71%5,207,562
Oct 6, 20262,080.002,105.002,035.002,050.002,050.00-1.20%3,377,092
Oct 5, 20262,070.002,110.002,015.002,075.002,075.005.60%6,052,633
Oct 2, 20261,955.001,980.001,920.001,965.001,965.003.42%5,280,100
Oct 1, 20261,795.001,910.001,785.001,900.001,900.007.04%5,872,368
Sep 30, 20261,830.001,855.001,770.001,775.001,775.00-1.93%7,120,574
Sep 29, 20261,845.001,880.001,800.001,810.001,810.00-4.49%4,157,981
Sep 24, 20261,880.001,905.001,855.001,895.001,895.000.26%2,567,500
Sep 23, 20261,935.001,955.001,845.001,890.001,890.00-1.31%4,143,392
Sep 22, 20261,900.001,935.001,865.001,915.001,915.004.08%3,976,822
Sep 21, 20261,840.001,880.001,810.001,840.001,840.00-0.81%3,488,481
Sep 18, 20261,810.001,855.001,810.001,855.001,855.003.06%5,829,473
Sep 17, 20261,865.001,885.001,790.001,800.001,800.00-2.17%4,448,162
Sep 16, 20261,840.001,860.001,830.001,840.001,840.00-2,490,998
Sep 15, 20261,870.001,895.001,830.001,840.001,840.00-1.87%2,272,078
Sep 14, 20261,840.001,895.001,830.001,875.001,875.00-0.53%3,068,576
Sep 11, 20261,910.001,925.001,870.001,885.001,885.00-4.07%3,760,126
Sep 10, 20261,990.002,005.001,955.001,965.001,965.00-2.48%2,672,489
Sep 9, 20261,960.002,070.001,960.002,015.002,015.003.07%3,525,389
Sep 8, 20262,130.002,140.001,950.001,955.001,955.00-6.90%6,441,295
Sep 7, 20262,150.002,155.002,090.002,100.002,100.00-1,975,808
Sep 4, 20262,145.002,190.002,075.002,100.002,100.000.48%2,163,787
Sep 3, 20262,150.002,165.002,060.002,090.002,090.00-2.34%2,730,824
Sep 2, 20262,145.002,205.002,105.002,140.002,140.00-2.95%3,469,294
Sep 1, 20262,085.002,235.002,050.002,205.002,205.008.35%4,652,712
Aug 31, 20262,085.002,085.001,950.002,035.002,035.00-4.24%4,484,579
Aug 28, 20262,120.002,195.002,100.002,125.002,125.001.67%2,374,655
Aug 27, 20262,120.002,130.002,065.002,090.002,090.001.70%2,473,876
Aug 26, 20262,040.002,070.001,985.002,055.002,055.001.23%3,420,756
Aug 25, 20262,080.002,080.001,960.002,030.002,030.00-1.93%2,772,098
Aug 24, 20262,055.002,130.002,045.002,070.002,070.001.72%1,772,738
Aug 21, 20262,090.002,110.002,020.002,035.002,035.00-3.33%2,800,274
Aug 20, 20262,125.002,135.002,070.002,105.002,105.00-0.94%2,410,579
Aug 19, 20262,060.002,145.002,060.002,125.002,125.00-4.49%4,023,971
Aug 18, 20262,280.002,350.002,210.002,225.002,225.00-2.84%3,175,218
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%3,328,996
Aug 13, 20262,275.002,310.002,235.002,270.002,270.002.48%3,000,738
Aug 12, 20262,140.002,255.002,125.002,215.002,215.003.75%2,859,759
Aug 11, 20262,140.002,150.002,075.002,135.002,135.00-1.39%3,428,641
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%4,037,919
Aug 5, 20262,420.002,480.002,375.002,385.002,385.002.80%2,906,548