ACON Holding Inc. (TPEX:3710)
Taiwan · Delayed Price · Currency is TWD 6.64
+0.14 (2.15%)
Apr 1, 2026, 1:30 PM CST
ACON Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 7.10 | 7.15 | 6.49 | 6.50 | 6.50 | -8.32% | 802,916 |
| Mar 30, 2026 | 6.60 | 7.09 | 6.45 | 7.09 | 7.09 | 9.92% | 3,065,201 |
| Mar 27, 2026 | 5.87 | 6.45 | 5.87 | 6.45 | 6.45 | 9.88% | 911,403 |
| Mar 26, 2026 | 6.00 | 6.07 | 5.85 | 5.87 | 5.87 | -2.00% | 294,650 |
| Mar 25, 2026 | 6.07 | 6.08 | 5.96 | 5.99 | 5.99 | -1.32% | 177,601 |
| Mar 24, 2026 | 6.12 | 6.12 | 5.80 | 6.07 | 6.07 | -0.49% | 319,080 |
| Mar 23, 2026 | 6.01 | 6.13 | 6.01 | 6.10 | 6.10 | -0.49% | 121,516 |
| Mar 20, 2026 | 6.21 | 6.21 | 6.03 | 6.13 | 6.13 | -0.33% | 216,571 |
| Mar 19, 2026 | 6.28 | 6.34 | 6.10 | 6.15 | 6.15 | -1.76% | 285,708 |
| Mar 18, 2026 | 6.29 | 6.29 | 6.15 | 6.26 | 6.26 | 0.97% | 300,791 |
| Mar 17, 2026 | 6.21 | 6.23 | 6.10 | 6.20 | 6.20 | -1.43% | 290,157 |
| Mar 16, 2026 | 6.43 | 6.43 | 6.16 | 6.29 | 6.29 | -2.18% | 312,404 |
| Mar 13, 2026 | 6.45 | 6.46 | 6.30 | 6.43 | 6.43 | -0.31% | 240,228 |
| Mar 12, 2026 | 6.50 | 6.50 | 6.30 | 6.45 | 6.45 | 1.10% | 313,466 |
| Mar 11, 2026 | 6.71 | 6.74 | 6.32 | 6.38 | 6.38 | -2.60% | 260,217 |
| Mar 10, 2026 | 6.74 | 6.74 | 6.40 | 6.55 | 6.55 | 1.39% | 156,596 |
| Mar 9, 2026 | 6.27 | 6.55 | 6.27 | 6.46 | 6.46 | -6.51% | 200,051 |
| Mar 6, 2026 | 6.80 | 7.10 | 6.79 | 6.91 | 6.91 | 2.98% | 767,436 |
| Mar 5, 2026 | 6.30 | 6.71 | 6.11 | 6.71 | 6.71 | 10.00% | 624,517 |
| Mar 4, 2026 | 6.21 | 6.21 | 6.03 | 6.10 | 6.10 | -3.02% | 272,196 |
| Mar 3, 2026 | 6.41 | 6.41 | 6.22 | 6.29 | 6.29 | -1.87% | 283,273 |
| Mar 2, 2026 | 6.30 | 6.50 | 6.30 | 6.41 | 6.41 | -1.99% | 240,541 |
| Feb 26, 2026 | 6.70 | 6.70 | 6.39 | 6.54 | 6.54 | -0.91% | 506,472 |
| Feb 25, 2026 | 6.80 | 6.80 | 6.55 | 6.60 | 6.60 | -2.51% | 235,907 |
| Feb 24, 2026 | 6.90 | 6.90 | 6.70 | 6.77 | 6.77 | -2.87% | 418,424 |
| Feb 23, 2026 | 6.94 | 7.02 | 6.89 | 6.97 | 6.97 | 0.14% | 292,784 |
| Feb 11, 2026 | 6.90 | 7.06 | 6.80 | 6.96 | 6.96 | 3.11% | 362,623 |
| Feb 10, 2026 | 6.93 | 6.93 | 6.67 | 6.75 | 6.75 | -0.59% | 223,670 |
| Feb 9, 2026 | 7.07 | 7.07 | 6.75 | 6.79 | 6.79 | - | 144,805 |
| Feb 6, 2026 | 6.68 | 6.81 | 6.57 | 6.79 | 6.79 | 1.65% | 155,770 |
| Feb 5, 2026 | 6.67 | 6.85 | 6.65 | 6.68 | 6.68 | -1.47% | 255,578 |
| Feb 4, 2026 | 6.85 | 6.85 | 6.67 | 6.78 | 6.78 | -1.74% | 311,366 |
| Feb 3, 2026 | 6.89 | 7.04 | 6.86 | 6.90 | 6.90 | 0.58% | 263,751 |
| Feb 2, 2026 | 7.09 | 7.13 | 6.84 | 6.86 | 6.86 | -3.79% | 359,185 |
| Jan 30, 2026 | 6.99 | 7.15 | 6.92 | 7.13 | 7.13 | 0.42% | 620,941 |
| Jan 29, 2026 | 7.05 | 7.15 | 6.81 | 7.10 | 7.10 | -0.14% | 804,995 |
| Jan 28, 2026 | 7.08 | 7.17 | 7.00 | 7.11 | 7.11 | 1.86% | 697,797 |
| Jan 27, 2026 | 7.10 | 7.10 | 6.85 | 6.98 | 6.98 | 2.05% | 723,769 |
| Jan 26, 2026 | 6.59 | 6.87 | 6.37 | 6.84 | 6.84 | 1.18% | 781,588 |
| 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 |