ACON Holding Inc. (TPEX:3710)
Taiwan · Delayed Price · Currency is TWD 9.38
-0.10 (-1.05%)
Sep 5, 2025, 1:30 PM CST
ACON Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.44 | 9.44 | 9.33 | 9.38 | 9.38 | -1.05% | 473,063 |
| Sep 4, 2025 | 9.58 | 9.58 | 9.38 | 9.48 | 9.48 | 0.74% | 406,913 |
| Sep 3, 2025 | 9.46 | 9.64 | 9.25 | 9.41 | 9.41 | -0.53% | 349,452 |
| Sep 2, 2025 | 9.65 | 9.65 | 9.22 | 9.46 | 9.46 | -0.94% | 1,203,953 |
| Sep 1, 2025 | 10.05 | 10.05 | 9.55 | 9.55 | 9.55 | -4.98% | 1,465,238 |
| Aug 29, 2025 | 9.89 | 10.15 | 9.87 | 10.05 | 10.05 | 1.62% | 1,025,058 |
| Aug 28, 2025 | 9.95 | 10.00 | 9.76 | 9.89 | 9.89 | -0.60% | 493,177 |
| Aug 27, 2025 | 9.75 | 9.99 | 9.70 | 9.95 | 9.95 | 2.05% | 795,020 |
| Aug 26, 2025 | 9.73 | 9.86 | 9.69 | 9.75 | 9.75 | -0.10% | 466,091 |
| Aug 25, 2025 | 9.93 | 9.99 | 9.74 | 9.76 | 9.76 | 0.83% | 685,592 |
| Aug 22, 2025 | 9.92 | 9.95 | 9.68 | 9.68 | 9.68 | -3.20% | 1,009,918 |
| Aug 21, 2025 | 9.90 | 10.10 | 9.90 | 10.00 | 10.00 | 0.91% | 914,571 |
| Aug 20, 2025 | 9.82 | 10.25 | 9.82 | 9.91 | 9.91 | -0.30% | 1,344,228 |
| Aug 19, 2025 | 10.30 | 10.30 | 9.91 | 9.94 | 9.94 | -3.50% | 2,347,840 |
| Aug 18, 2025 | 9.50 | 10.45 | 9.34 | 10.30 | 10.30 | 8.19% | 4,341,589 |
| Aug 15, 2025 | 9.67 | 9.80 | 9.22 | 9.52 | 9.52 | -0.83% | 3,161,003 |
| Aug 14, 2025 | 8.92 | 9.60 | 8.80 | 9.60 | 9.60 | 9.97% | 3,639,182 |
| Aug 13, 2025 | 8.79 | 9.22 | 8.68 | 8.73 | 8.73 | 1.16% | 1,665,061 |
| Aug 12, 2025 | 8.57 | 8.68 | 8.33 | 8.63 | 8.63 | 0.82% | 866,393 |
| Aug 11, 2025 | 8.60 | 8.64 | 8.52 | 8.56 | 8.56 | -0.23% | 424,898 |
| Aug 8, 2025 | 8.93 | 8.93 | 8.47 | 8.58 | 8.58 | -3.81% | 1,321,755 |
| Aug 7, 2025 | 8.97 | 9.16 | 8.86 | 8.92 | 8.92 | -0.22% | 968,483 |
| Aug 6, 2025 | 9.25 | 9.25 | 8.91 | 8.94 | 8.94 | -3.77% | 1,227,524 |
| Aug 5, 2025 | 9.08 | 9.55 | 8.90 | 9.29 | 9.29 | 4.62% | 3,421,767 |
| Aug 4, 2025 | 8.10 | 8.88 | 8.07 | 8.88 | 8.88 | 9.90% | 1,786,805 |
| Aug 1, 2025 | 8.04 | 8.11 | 8.00 | 8.08 | 8.08 | -0.12% | 315,208 |
| Jul 31, 2025 | 8.08 | 8.13 | 8.05 | 8.09 | 8.09 | - | 243,110 |
| Jul 30, 2025 | 8.00 | 8.12 | 8.00 | 8.09 | 8.09 | -0.25% | 209,869 |
| Jul 29, 2025 | 8.17 | 8.17 | 8.06 | 8.11 | 8.11 | -0.49% | 174,703 |
| Jul 28, 2025 | 8.05 | 8.15 | 8.04 | 8.15 | 8.15 | 1.37% | 353,770 |
| Jul 25, 2025 | 8.02 | 8.09 | 8.02 | 8.04 | 8.04 | -0.25% | 158,640 |
| Jul 24, 2025 | 8.13 | 8.13 | 8.05 | 8.06 | 8.06 | -0.12% | 179,007 |
| Jul 23, 2025 | 8.00 | 8.08 | 8.00 | 8.07 | 8.07 | 1.13% | 231,372 |
| Jul 22, 2025 | 8.13 | 8.13 | 7.92 | 7.98 | 7.98 | -1.85% | 567,729 |
| Jul 21, 2025 | 8.11 | 8.13 | 8.09 | 8.13 | 8.13 | -0.49% | 221,517 |
| Jul 18, 2025 | 8.14 | 8.26 | 8.13 | 8.17 | 8.17 | 0.25% | 482,068 |
| Jul 17, 2025 | 8.13 | 8.17 | 8.06 | 8.15 | 8.15 | 0.74% | 261,376 |
| Jul 16, 2025 | 8.14 | 8.17 | 8.08 | 8.09 | 8.09 | -1.10% | 333,707 |
| Jul 15, 2025 | 8.20 | 8.22 | 8.13 | 8.18 | 8.18 | 0.12% | 224,462 |
| Jul 14, 2025 | 8.22 | 8.24 | 8.13 | 8.17 | 8.17 | -0.24% | 279,197 |
| Jul 11, 2025 | 8.00 | 8.24 | 8.00 | 8.19 | 8.19 | 2.37% | 280,002 |
| Jul 10, 2025 | 7.97 | 8.05 | 7.97 | 8.00 | 8.00 | 0.38% | 311,677 |
| Jul 9, 2025 | 7.95 | 7.97 | 7.88 | 7.97 | 7.97 | 0.63% | 296,313 |
| Jul 8, 2025 | 8.01 | 8.01 | 7.91 | 7.92 | 7.92 | -1.12% | 314,804 |
| Jul 7, 2025 | 8.16 | 8.16 | 7.92 | 8.01 | 8.01 | -1.23% | 269,299 |
| Jul 4, 2025 | 8.17 | 8.33 | 8.11 | 8.11 | 8.11 | 0.87% | 708,520 |
| Jul 3, 2025 | 7.98 | 8.09 | 7.97 | 8.04 | 8.04 | 0.75% | 460,543 |
| Jul 2, 2025 | 8.00 | 8.06 | 7.96 | 7.98 | 7.98 | -0.13% | 358,794 |
| Jul 1, 2025 | 7.99 | 8.07 | 7.93 | 7.99 | 7.99 | 0.76% | 391,573 |
| Jun 30, 2025 | 8.17 | 8.17 | 7.93 | 7.93 | 7.93 | -2.46% | 453,096 |