ACON Holding Inc. (TPEX:3710)
Taiwan · Delayed Price · Currency is TWD 5.24
+0.16 (3.15%)
Aug 13, 2026, 1:30 PM CST
ACON Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 5.06 | 5.25 | 5.06 | 5.24 | 5.24 | 3.15% | 292,178 |
| Aug 12, 2026 | 5.04 | 5.18 | 4.94 | 5.08 | 5.08 | -2.12% | 394,746 |
| Aug 11, 2026 | 5.03 | 5.19 | 5.00 | 5.19 | 5.19 | 1.96% | 300,661 |
| Aug 10, 2026 | 5.03 | 5.14 | 4.98 | 5.09 | 5.09 | 1.19% | 192,720 |
| Aug 7, 2026 | 5.07 | 5.14 | 4.95 | 5.03 | 5.03 | -0.79% | 199,374 |
| Aug 6, 2026 | 4.88 | 5.20 | 4.88 | 5.07 | 5.07 | 0.40% | 596,532 |
| Aug 5, 2026 | 5.00 | 5.09 | 4.95 | 5.05 | 5.05 | 1.00% | 270,187 |
| Aug 4, 2026 | 5.06 | 5.06 | 4.90 | 5.00 | 5.00 | - | 361,910 |
| Aug 3, 2026 | 4.96 | 5.08 | 4.95 | 5.00 | 5.00 | -1.96% | 330,448 |
| Jul 31, 2026 | 5.16 | 5.18 | 4.93 | 5.10 | 5.10 | 1.59% | 315,530 |
| Jul 30, 2026 | 4.95 | 5.30 | 4.90 | 5.02 | 5.02 | 0.60% | 324,202 |
| Jul 29, 2026 | 5.38 | 5.38 | 4.95 | 4.99 | 4.99 | -6.55% | 807,974 |
| Jul 28, 2026 | 5.39 | 5.44 | 5.32 | 5.34 | 5.34 | -4.30% | 117,487 |
| Jul 27, 2026 | 5.53 | 5.58 | 5.36 | 5.58 | 5.58 | 0.72% | 145,246 |
| Jul 24, 2026 | 5.60 | 5.60 | 5.52 | 5.54 | 5.54 | -1.95% | 122,117 |
| Jul 23, 2026 | 5.62 | 5.69 | 5.53 | 5.65 | 5.65 | - | 183,461 |
| Jul 22, 2026 | 5.79 | 5.79 | 5.64 | 5.65 | 5.65 | -1.57% | 120,445 |
| Jul 21, 2026 | 5.62 | 5.74 | 5.53 | 5.74 | 5.74 | 1.95% | 125,260 |
| Jul 20, 2026 | 5.64 | 5.68 | 5.51 | 5.63 | 5.63 | -0.18% | 178,715 |
| Jul 17, 2026 | 5.77 | 5.77 | 5.50 | 5.64 | 5.64 | 0.18% | 242,296 |
| Jul 16, 2026 | 5.80 | 5.80 | 5.61 | 5.63 | 5.63 | -2.93% | 124,482 |
| Jul 15, 2026 | 5.61 | 5.90 | 5.60 | 5.80 | 5.80 | 3.57% | 277,038 |
| Jul 14, 2026 | 5.73 | 5.83 | 5.58 | 5.60 | 5.60 | -3.61% | 535,027 |
| Jul 13, 2026 | 6.14 | 6.14 | 5.61 | 5.81 | 5.81 | -1.02% | 432,395 |
| Jul 9, 2026 | 5.88 | 5.91 | 5.86 | 5.87 | 5.87 | -0.68% | 154,275 |
| Jul 8, 2026 | 5.94 | 5.94 | 5.80 | 5.91 | 5.91 | 2.25% | 251,023 |
| Jul 7, 2026 | 6.00 | 6.00 | 5.77 | 5.78 | 5.78 | -3.67% | 296,236 |
| Jul 6, 2026 | 5.81 | 6.02 | 5.80 | 6.00 | 6.00 | 1.87% | 341,654 |
| Jul 3, 2026 | 5.73 | 5.92 | 5.73 | 5.89 | 5.89 | 2.79% | 239,761 |
| Jul 2, 2026 | 5.80 | 5.80 | 5.71 | 5.73 | 5.73 | -1.21% | 361,344 |
| Jul 1, 2026 | 6.03 | 6.03 | 5.80 | 5.80 | 5.80 | -2.52% | 427,532 |
| Jun 30, 2026 | 6.00 | 6.00 | 5.88 | 5.95 | 5.95 | -0.67% | 405,939 |
| Jun 29, 2026 | 5.91 | 5.99 | 5.85 | 5.99 | 5.99 | - | 259,904 |
| Jun 26, 2026 | 6.13 | 6.13 | 5.90 | 5.99 | 5.99 | -0.66% | 387,231 |
| Jun 25, 2026 | 6.15 | 6.16 | 6.00 | 6.03 | 6.03 | -0.99% | 450,840 |
| Jun 24, 2026 | 6.08 | 6.17 | 6.05 | 6.09 | 6.09 | 0.33% | 326,900 |
| Jun 23, 2026 | 6.21 | 6.21 | 6.01 | 6.07 | 6.07 | -2.10% | 480,954 |
| Jun 22, 2026 | 6.32 | 6.32 | 6.11 | 6.20 | 6.20 | -2.36% | 680,775 |
| Jun 18, 2026 | 6.50 | 6.50 | 6.12 | 6.35 | 6.35 | -2.31% | 499,025 |
| Jun 17, 2026 | 6.46 | 6.50 | 6.41 | 6.50 | 6.50 | - | 260,111 |
| Jun 16, 2026 | 6.51 | 6.64 | 6.35 | 6.50 | 6.50 | 0.15% | 563,417 |
| Jun 15, 2026 | 6.33 | 6.49 | 6.29 | 6.49 | 6.49 | 2.53% | 597,375 |
| Jun 12, 2026 | 6.15 | 6.43 | 6.05 | 6.33 | 6.33 | 2.93% | 298,343 |
| Jun 11, 2026 | 6.03 | 6.17 | 5.95 | 6.15 | 6.15 | 2.67% | 390,835 |
| Jun 10, 2026 | 5.93 | 6.10 | 5.89 | 5.99 | 5.99 | 1.53% | 603,846 |
| Jun 9, 2026 | 6.08 | 6.09 | 5.87 | 5.90 | 5.90 | -2.32% | 1,369,289 |
| Jun 8, 2026 | 5.68 | 6.20 | 5.68 | 6.04 | 6.04 | -2.27% | 1,146,098 |
| Jun 5, 2026 | 6.59 | 6.79 | 6.18 | 6.18 | 6.18 | -6.22% | 596,989 |
| Jun 4, 2026 | 6.80 | 6.80 | 6.48 | 6.59 | 6.59 | -3.09% | 431,861 |
| Jun 3, 2026 | 6.87 | 7.00 | 6.63 | 6.80 | 6.80 | -1.02% | 1,190,929 |