ACON Holding Inc. (TPEX:3710)
Taiwan · Delayed Price · Currency is TWD 8.50
-0.13 (-1.51%)
Oct 28, 2025, 1:30 PM CST
ACON Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 8.58 | 8.63 | 8.50 | 8.50 | 8.50 | -1.51% | 844,960 |
| Oct 27, 2025 | 8.71 | 8.80 | 8.59 | 8.63 | 8.63 | -0.80% | 735,249 |
| Oct 24, 2025 | 8.76 | 8.83 | 8.70 | 8.70 | 8.70 | - | 502,779 |
| 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 |
| Oct 15, 2025 | 8.65 | 8.79 | 8.60 | 8.73 | 8.73 | 1.04% | 277,499 |
| Oct 14, 2025 | 8.83 | 9.06 | 8.57 | 8.64 | 8.64 | -1.71% | 1,034,512 |
| Oct 13, 2025 | 8.96 | 8.97 | 8.50 | 8.79 | 8.79 | -1.90% | 850,803 |
| Oct 9, 2025 | 9.00 | 9.07 | 8.96 | 8.96 | 8.96 | -0.55% | 626,027 |
| Oct 8, 2025 | 8.97 | 9.09 | 8.90 | 9.01 | 9.01 | 0.33% | 373,969 |
| Oct 7, 2025 | 9.01 | 9.12 | 8.88 | 8.98 | 8.98 | -0.33% | 636,203 |
| Oct 3, 2025 | 9.05 | 9.13 | 8.95 | 9.01 | 9.01 | -0.11% | 552,842 |
| Oct 2, 2025 | 9.15 | 9.15 | 9.01 | 9.02 | 9.02 | 0.11% | 336,236 |
| Oct 1, 2025 | 9.10 | 9.20 | 9.01 | 9.01 | 9.01 | -0.44% | 285,513 |
| Sep 30, 2025 | 9.03 | 9.12 | 9.02 | 9.05 | 9.05 | 0.22% | 329,008 |
| Sep 29, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - | - |
| Sep 26, 2025 | 9.17 | 9.17 | 8.98 | 9.03 | 9.03 | -1.53% | 708,341 |
| Sep 25, 2025 | 9.28 | 9.35 | 9.10 | 9.17 | 9.17 | -0.22% | 404,751 |
| Sep 24, 2025 | 9.15 | 9.30 | 9.13 | 9.19 | 9.19 | 0.44% | 253,164 |
| Sep 23, 2025 | 9.28 | 9.30 | 9.12 | 9.15 | 9.15 | -1.51% | 435,999 |
| Sep 22, 2025 | 9.30 | 9.40 | 9.26 | 9.29 | 9.29 | -0.75% | 364,290 |
| Sep 19, 2025 | 9.30 | 9.59 | 9.30 | 9.36 | 9.36 | 1.19% | 871,787 |
| Sep 18, 2025 | 9.16 | 9.27 | 9.15 | 9.25 | 9.25 | 0.98% | 389,042 |
| Sep 17, 2025 | 9.17 | 9.21 | 9.13 | 9.16 | 9.16 | 0.22% | 399,693 |
| Sep 16, 2025 | 9.12 | 9.20 | 9.11 | 9.14 | 9.14 | 0.44% | 299,163 |
| Sep 15, 2025 | 9.13 | 9.13 | 9.00 | 9.10 | 9.10 | -0.22% | 657,322 |
| Sep 12, 2025 | 9.09 | 9.27 | 9.09 | 9.12 | 9.12 | 1.33% | 458,023 |
| Sep 11, 2025 | 9.28 | 9.30 | 9.00 | 9.00 | 9.00 | -2.91% | 1,275,984 |
| Sep 10, 2025 | 9.30 | 9.43 | 9.26 | 9.27 | 9.27 | -0.32% | 874,039 |
| Sep 9, 2025 | 9.37 | 9.45 | 9.29 | 9.30 | 9.30 | -1.06% | 628,993 |
| Sep 8, 2025 | 9.38 | 9.44 | 9.25 | 9.40 | 9.40 | 0.21% | 443,816 |
| Sep 5, 2025 | 9.44 | 9.44 | 9.33 | 9.38 | 9.38 | -1.05% | 473,064 |
| 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 |