ACON Holding Inc. (TPEX:3710)
Taiwan · Delayed Price · Currency is TWD 5.99
+0.19 (3.28%)
At close: Dec 26, 2025
ACON Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 8.05 | 8.13 | 8.05 | 8.10 | 8.10 | 0.62% | 452,586 |
| Nov 11, 2025 | 8.01 | 8.20 | 8.01 | 8.05 | 8.05 | -0.37% | 637,225 |
| Nov 10, 2025 | 8.10 | 8.12 | 8.04 | 8.08 | 8.08 | -0.37% | 269,869 |
| Nov 7, 2025 | 8.13 | 8.13 | 8.01 | 8.11 | 8.11 | -0.25% | 308,684 |
| Nov 6, 2025 | 8.11 | 8.25 | 8.08 | 8.13 | 8.13 | - | 525,105 |
| Nov 5, 2025 | 8.10 | 8.14 | 8.00 | 8.13 | 8.13 | 0.12% | 644,698 |
| Nov 4, 2025 | 8.30 | 8.36 | 8.10 | 8.12 | 8.12 | -1.93% | 626,604 |
| Nov 3, 2025 | 8.25 | 8.38 | 8.22 | 8.28 | 8.28 | 0.36% | 334,720 |
| Oct 31, 2025 | 8.43 | 8.50 | 8.14 | 8.25 | 8.25 | -2.02% | 616,662 |
| Oct 30, 2025 | 8.40 | 8.50 | 8.33 | 8.42 | 8.42 | 0.24% | 522,562 |
| Oct 29, 2025 | 8.53 | 8.60 | 8.40 | 8.40 | 8.40 | -1.18% | 557,356 |
| Oct 28, 2025 | 8.58 | 8.63 | 8.50 | 8.50 | 8.50 | -1.51% | 847,413 |
| Oct 27, 2025 | 8.71 | 8.80 | 8.59 | 8.63 | 8.63 | -0.80% | 735,249 |
| Oct 23, 2025 | 8.76 | 8.83 | 8.70 | 8.70 | 8.70 | -1.02% | 502,779 |
| Oct 22, 2025 | 8.77 | 8.88 | 8.72 | 8.79 | 8.79 | - | 435,712 |
| Oct 21, 2025 | 9.03 | 9.03 | 8.78 | 8.79 | 8.79 | -0.68% | 483,176 |
| Oct 20, 2025 | 9.00 | 9.00 | 8.85 | 8.85 | 8.85 | -0.56% | 403,584 |
| Oct 17, 2025 | 8.90 | 8.97 | 8.82 | 8.90 | 8.90 | 0.23% | 289,640 |
| Oct 16, 2025 | 8.74 | 8.95 | 8.74 | 8.88 | 8.88 | 1.72% | 537,033 |