ACON Holding Inc. (TPEX:3710)
Taiwan · Delayed Price · Currency is TWD 6.76
-0.30 (-4.25%)
Jan 23, 2026, 1:30 PM CST
ACON Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7.50 | 7.50 | 6.37 | 6.76 | 6.76 | -4.25% | 2,220,720 |
| Jan 22, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 9.97% | 1,181,857 |
| Jan 21, 2026 | 5.88 | 6.42 | 5.80 | 6.42 | 6.42 | 9.93% | 1,346,742 |
| Jan 20, 2026 | 5.67 | 5.85 | 5.60 | 5.84 | 5.84 | 3.00% | 549,989 |
| Jan 19, 2026 | 5.55 | 5.67 | 5.50 | 5.67 | 5.67 | 0.35% | 515,289 |
| Jan 16, 2026 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | -0.18% | 267,410 |
| Jan 15, 2026 | 5.66 | 5.67 | 5.51 | 5.66 | 5.66 | -0.18% | 259,265 |
| Jan 14, 2026 | 5.67 | 5.67 | 5.50 | 5.67 | 5.67 | - | 553,686 |
| Jan 13, 2026 | 5.80 | 5.89 | 5.67 | 5.67 | 5.67 | -0.87% | 158,602 |
| Jan 12, 2026 | 5.68 | 5.79 | 5.65 | 5.72 | 5.72 | 1.24% | 582,462 |
| Jan 9, 2026 | 5.66 | 5.66 | 5.52 | 5.65 | 5.65 | -0.35% | 603,179 |
| Jan 8, 2026 | 5.70 | 5.77 | 5.66 | 5.67 | 5.67 | -2.41% | 270,247 |
| Jan 7, 2026 | 5.81 | 5.81 | 5.65 | 5.81 | 5.81 | - | 422,966 |
| Jan 6, 2026 | 5.90 | 5.90 | 5.80 | 5.81 | 5.81 | -1.86% | 210,050 |
| Jan 5, 2026 | 6.08 | 6.12 | 5.81 | 5.92 | 5.92 | -0.84% | 176,575 |
| Jan 2, 2026 | 5.90 | 5.98 | 5.90 | 5.97 | 5.97 | 1.19% | 178,575 |
| Dec 31, 2025 | 5.92 | 5.95 | 5.75 | 5.90 | 5.90 | - | 359,641 |
| Dec 30, 2025 | 5.94 | 6.00 | 5.88 | 5.90 | 5.90 | -0.67% | 350,246 |
| Dec 29, 2025 | 5.90 | 6.05 | 5.83 | 5.94 | 5.94 | -0.83% | 304,852 |
| Dec 26, 2025 | 5.79 | 6.00 | 5.67 | 5.99 | 5.99 | 3.28% | 545,470 |
| Dec 24, 2025 | 5.70 | 5.80 | 5.55 | 5.80 | 5.80 | 0.87% | 385,396 |
| Dec 23, 2025 | 5.81 | 5.82 | 5.59 | 5.75 | 5.75 | -0.86% | 461,628 |
| Dec 22, 2025 | 5.92 | 5.98 | 5.72 | 5.80 | 5.80 | -1.69% | 183,577 |
| Dec 19, 2025 | 5.95 | 5.95 | 5.80 | 5.90 | 5.90 | 0.68% | 109,229 |
| Dec 18, 2025 | 5.80 | 5.87 | 5.71 | 5.86 | 5.86 | 1.03% | 199,574 |
| Dec 17, 2025 | 5.97 | 5.97 | 5.63 | 5.80 | 5.80 | -1.53% | 251,237 |
| Dec 16, 2025 | 5.64 | 5.95 | 5.64 | 5.89 | 5.89 | -0.17% | 296,818 |
| Dec 15, 2025 | 5.71 | 5.96 | 5.70 | 5.90 | 5.90 | 0.68% | 203,876 |
| Dec 12, 2025 | 6.15 | 6.15 | 5.84 | 5.86 | 5.86 | -4.25% | 539,451 |
| Dec 11, 2025 | 6.11 | 6.13 | 5.89 | 6.12 | 6.12 | 0.16% | 295,992 |
| Dec 10, 2025 | 6.45 | 6.45 | 5.88 | 6.11 | 6.11 | -4.68% | 433,618 |
| Dec 9, 2025 | 6.54 | 6.72 | 6.30 | 6.41 | 6.41 | -4.19% | 378,676 |
| Dec 8, 2025 | 6.35 | 6.78 | 6.35 | 6.69 | 6.69 | 6.19% | 497,546 |
| Dec 5, 2025 | 6.19 | 6.30 | 6.15 | 6.30 | 6.30 | 1.61% | 296,948 |
| Dec 4, 2025 | 6.06 | 6.28 | 6.06 | 6.20 | 6.20 | 2.48% | 260,285 |
| Dec 3, 2025 | 5.98 | 6.10 | 5.98 | 6.05 | 6.05 | 1.17% | 407,875 |
| Dec 2, 2025 | 5.94 | 6.08 | 5.88 | 5.98 | 5.98 | 1.70% | 313,306 |
| Dec 1, 2025 | 5.85 | 5.91 | 5.80 | 5.88 | 5.88 | -0.34% | 356,957 |
| Nov 28, 2025 | 5.63 | 5.90 | 5.63 | 5.90 | 5.90 | - | 462,559 |
| Nov 27, 2025 | 6.18 | 6.18 | 5.81 | 5.90 | 5.90 | -4.53% | 882,482 |
| Nov 26, 2025 | 5.80 | 6.18 | 5.80 | 6.18 | 6.18 | 4.75% | 804,613 |
| Nov 25, 2025 | 5.79 | 5.91 | 5.70 | 5.90 | 5.90 | 4.42% | 1,105,663 |
| Nov 24, 2025 | 5.10 | 5.73 | 5.00 | 5.65 | 5.65 | 4.05% | 1,799,467 |
| Nov 21, 2025 | 4.85 | 5.60 | 4.85 | 5.43 | 5.43 | 0.93% | 6,300,045 |
| Nov 20, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -9.88% | 3,180,276 |
| Nov 19, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -9.95% | 335,574 |
| Nov 18, 2025 | 7.00 | 7.00 | 6.63 | 6.63 | 6.63 | -9.92% | 3,285,077 |
| Nov 17, 2025 | 7.42 | 7.42 | 7.00 | 7.36 | 7.36 | -2.90% | 2,259,899 |
| Nov 14, 2025 | 7.29 | 7.82 | 7.29 | 7.58 | 7.58 | -6.30% | 3,124,927 |
| Nov 13, 2025 | 8.10 | 8.10 | 7.98 | 8.09 | 8.09 | -0.12% | 276,524 |