ACON Holding Inc. (TPEX:3710)
Taiwan · Delayed Price · Currency is TWD 7.82
+0.07 (0.90%)
Sep 24, 2026, 1:30 PM CST
ACON Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 7.73 | 7.83 | 7.60 | 7.82 | 7.82 | 0.90% | 159,888 |
| Sep 23, 2026 | 7.58 | 7.75 | 7.50 | 7.75 | 7.75 | 0.39% | 268,238 |
| Sep 22, 2026 | 7.50 | 7.77 | 7.50 | 7.72 | 7.72 | 1.58% | 303,065 |
| Sep 21, 2026 | 8.77 | 8.78 | 7.52 | 7.60 | 7.60 | -8.67% | 651,623 |
| Sep 9, 2026 | 8.11 | 8.44 | 7.95 | 8.32 | 8.32 | 2.60% | 474,986 |
| Sep 8, 2026 | 8.22 | 8.22 | 7.82 | 8.11 | 8.11 | - | 197,331 |
| Sep 7, 2026 | 8.13 | 8.22 | 8.09 | 8.11 | 8.11 | -1.38% | 145,687 |
| Sep 4, 2026 | 8.11 | 8.22 | 8.06 | 8.22 | 8.22 | 0.60% | 157,763 |
| Sep 3, 2026 | 8.14 | 8.27 | 8.11 | 8.18 | 8.18 | 0.80% | 129,106 |
| Sep 2, 2026 | 8.14 | 8.31 | 8.08 | 8.11 | 8.11 | -1.57% | 219,374 |
| Sep 1, 2026 | 7.88 | 8.26 | 7.88 | 8.24 | 8.24 | - | 151,658 |
| Aug 31, 2026 | 8.31 | 8.31 | 8.05 | 8.24 | 8.24 | - | 215,529 |
| Aug 28, 2026 | 8.35 | 8.35 | 8.06 | 8.24 | 8.24 | 0.79% | 149,508 |
| Aug 27, 2026 | 8.44 | 8.44 | 8.18 | 8.18 | 8.18 | -3.08% | 170,354 |
| Aug 26, 2026 | 8.50 | 8.50 | 8.32 | 8.44 | 8.43 | 0.97% | 71,697 |
| Aug 25, 2026 | 8.58 | 8.58 | 8.35 | 8.35 | 8.35 | -1.90% | 74,484 |
| Aug 24, 2026 | 8.73 | 8.73 | 8.35 | 8.52 | 8.52 | - | 199,956 |
| Aug 21, 2026 | 8.53 | 8.61 | 8.35 | 8.52 | 8.52 | - | 113,494 |
| Aug 20, 2026 | 8.52 | 8.60 | 8.35 | 8.52 | 8.52 | - | 58,047 |
| Aug 19, 2026 | 8.53 | 8.60 | 8.42 | 8.52 | 8.52 | -0.19% | 59,345 |
| Aug 18, 2026 | 8.60 | 8.60 | 8.29 | 8.53 | 8.53 | 2.14% | 118,016 |
| Aug 17, 2026 | 8.14 | 8.73 | 8.14 | 8.35 | 8.35 | - | 178,560 |
| Aug 14, 2026 | 8.21 | 8.39 | 8.21 | 8.35 | 8.35 | -1.72% | 66,087 |
| Aug 13, 2026 | 8.21 | 8.52 | 8.21 | 8.50 | 8.50 | 3.15% | 180,124 |
| Aug 12, 2026 | 8.18 | 8.40 | 8.01 | 8.24 | 8.24 | -2.12% | 243,356 |
| Aug 11, 2026 | 8.16 | 8.42 | 8.11 | 8.42 | 8.42 | 1.96% | 185,354 |
| Aug 10, 2026 | 8.16 | 8.34 | 8.08 | 8.26 | 8.26 | 1.19% | 118,809 |
| Aug 7, 2026 | 8.22 | 8.34 | 8.03 | 8.16 | 8.16 | -0.79% | 122,911 |
| Aug 6, 2026 | 7.92 | 8.44 | 7.92 | 8.22 | 8.22 | 0.40% | 367,755 |
| Aug 5, 2026 | 8.11 | 8.26 | 8.03 | 8.19 | 8.19 | 1.00% | 166,567 |
| Aug 4, 2026 | 8.21 | 8.21 | 7.95 | 8.11 | 8.11 | - | 223,113 |
| Aug 3, 2026 | 8.05 | 8.24 | 8.03 | 8.11 | 8.11 | -1.96% | 203,717 |
| Jul 31, 2026 | 8.37 | 8.40 | 8.00 | 8.27 | 8.27 | 1.59% | 194,520 |
| Jul 30, 2026 | 8.03 | 8.60 | 7.95 | 8.14 | 8.14 | 0.60% | 199,866 |
| Jul 29, 2026 | 8.73 | 8.73 | 8.03 | 8.09 | 8.09 | -6.55% | 498,106 |
| Jul 28, 2026 | 8.74 | 8.82 | 8.63 | 8.66 | 8.66 | -4.30% | 72,429 |
| Jul 27, 2026 | 8.97 | 9.05 | 8.69 | 9.05 | 9.05 | 0.72% | 89,542 |
| Jul 24, 2026 | 9.08 | 9.08 | 8.95 | 8.99 | 8.99 | -1.95% | 75,283 |
| Jul 23, 2026 | 9.12 | 9.23 | 8.97 | 9.17 | 9.16 | - | 113,101 |
| Jul 22, 2026 | 9.39 | 9.39 | 9.15 | 9.17 | 9.16 | -1.57% | 74,252 |
| Jul 21, 2026 | 9.12 | 9.31 | 8.97 | 9.31 | 9.31 | 1.95% | 77,221 |
| Jul 20, 2026 | 9.15 | 9.21 | 8.94 | 9.13 | 9.13 | -0.18% | 110,175 |
| Jul 17, 2026 | 9.36 | 9.36 | 8.92 | 9.15 | 9.15 | 0.18% | 149,372 |
| Jul 16, 2026 | 9.41 | 9.41 | 9.10 | 9.13 | 9.13 | -2.93% | 76,741 |
| Jul 15, 2026 | 9.10 | 9.57 | 9.08 | 9.41 | 9.41 | 3.57% | 170,790 |
| Jul 14, 2026 | 9.30 | 9.46 | 9.05 | 9.08 | 9.08 | -3.61% | 329,838 |
| Jul 13, 2026 | 9.96 | 9.96 | 9.10 | 9.42 | 9.42 | -1.02% | 266,566 |
| Jul 9, 2026 | 9.54 | 9.59 | 9.51 | 9.52 | 9.52 | -0.68% | 95,108 |
| Jul 8, 2026 | 9.64 | 9.64 | 9.41 | 9.59 | 9.59 | 2.25% | 154,752 |
| Jul 7, 2026 | 9.73 | 9.73 | 9.36 | 9.38 | 9.38 | -3.67% | 182,626 |