Accton Technology Corporation (2345.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
08 July 2023 - 08 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 569.00 | 570.00 | 557.00 | 557.00 | 557.00 | 1,806,068 |
| 04 July 2024 | 554.00 | 574.00 | 550.00 | 571.00 | 571.00 | 3,533,560 |
| 03 July 2024 | 552.00 | 556.00 | 543.00 | 543.00 | 543.00 | 1,292,867 |
| 02 July 2024 | 546.00 | 554.00 | 538.00 | 551.00 | 551.00 | 1,870,111 |
| 01 July 2024 | 555.00 | 563.00 | 547.00 | 549.00 | 549.00 | 2,183,777 |
| 28 June 2024 | 541.00 | 562.00 | 541.00 | 555.00 | 555.00 | 3,108,989 |
| 27 June 2024 | 529.00 | 539.00 | 529.00 | 535.00 | 535.00 | 1,316,575 |
| 26 June 2024 | 528.00 | 540.00 | 526.00 | 535.00 | 535.00 | 1,333,310 |
| 25 June 2024 | 531.00 | 534.00 | 521.00 | 532.00 | 532.00 | 2,699,321 |
| 24 June 2024 | 555.00 | 557.00 | 537.00 | 537.00 | 537.00 | 1,412,185 |
| 21 June 2024 | 551.00 | 563.00 | 549.00 | 555.00 | 555.00 | 2,913,561 |
| 20 June 2024 | 552.00 | 558.00 | 548.00 | 553.00 | 553.00 | 1,533,851 |
| 19 June 2024 | 550.00 | 554.00 | 543.00 | 552.00 | 552.00 | 1,947,916 |
| 18 June 2024 | 543.00 | 549.00 | 536.00 | 545.00 | 545.00 | 1,316,045 |
| 17 June 2024 | 557.00 | 559.00 | 539.00 | 543.00 | 543.00 | 2,237,010 |
| 14 June 2024 | 581.00 | 581.00 | 546.00 | 556.00 | 556.00 | 6,267,001 |
| 13 June 2024 | 547.00 | 554.00 | 537.00 | 543.00 | 543.00 | 4,010,680 |
| 12 June 2024 | 526.00 | 548.00 | 525.00 | 536.00 | 536.00 | 2,620,987 |
| 11 June 2024 | 545.00 | 548.00 | 524.00 | 529.00 | 529.00 | 3,822,751 |
| 07 June 2024 | 540.00 | 540.00 | 522.00 | 532.00 | 532.00 | 4,882,568 |
| 06 June 2024 | 554.00 | 560.00 | 534.00 | 544.00 | 544.00 | 9,191,240 |
| 05 June 2024 | 531.00 | 539.00 | 522.00 | 528.00 | 528.00 | 2,971,374 |
| 04 June 2024 | 525.00 | 537.00 | 525.00 | 535.00 | 535.00 | 4,758,086 |
| 03 June 2024 | 520.00 | 530.00 | 511.00 | 525.00 | 525.00 | 2,470,831 |
| 31 May 2024 | 524.00 | 529.00 | 504.00 | 504.00 | 504.00 | 5,674,203 |
| 30 May 2024 | 520.00 | 536.00 | 517.00 | 525.00 | 525.00 | 4,465,134 |
| 29 May 2024 | 497.50 | 535.00 | 493.00 | 527.00 | 527.00 | 6,213,561 |
| 28 May 2024 | 515.00 | 518.00 | 502.00 | 502.00 | 502.00 | 2,518,380 |
| 27 May 2024 | 513.00 | 523.00 | 511.00 | 514.00 | 514.00 | 2,295,114 |
| 24 May 2024 | 510.00 | 526.00 | 506.00 | 512.00 | 512.00 | 3,389,697 |
| 23 May 2024 | 506.00 | 515.00 | 500.00 | 510.00 | 510.00 | 2,896,657 |
| 22 May 2024 | 498.00 | 512.00 | 498.00 | 506.00 | 506.00 | 2,314,212 |
| 21 May 2024 | 504.00 | 505.00 | 495.00 | 500.00 | 500.00 | 2,839,194 |
| 20 May 2024 | 500.00 | 506.00 | 496.50 | 504.00 | 504.00 | 3,230,728 |
| 17 May 2024 | 493.50 | 505.00 | 489.00 | 499.50 | 499.50 | 4,767,073 |
| 16 May 2024 | 485.00 | 504.00 | 484.50 | 494.50 | 494.50 | 9,127,137 |
| 15 May 2024 | 468.50 | 474.00 | 461.50 | 469.50 | 469.50 | 2,015,745 |
| 14 May 2024 | 462.50 | 472.00 | 462.50 | 470.00 | 470.00 | 3,269,381 |
| 13 May 2024 | 461.50 | 463.00 | 450.00 | 454.00 | 454.00 | 2,919,735 |
| 10 May 2024 | 455.00 | 475.00 | 454.50 | 461.50 | 461.50 | 6,241,745 |
| 09 May 2024 | 443.50 | 454.50 | 442.00 | 444.00 | 444.00 | 2,899,118 |
| 08 May 2024 | 446.00 | 455.00 | 438.00 | 445.00 | 445.00 | 3,737,076 |
| 07 May 2024 | 458.00 | 460.00 | 440.00 | 446.00 | 446.00 | 3,584,894 |
| 06 May 2024 | 450.00 | 464.50 | 446.00 | 458.50 | 458.50 | 3,715,510 |
| 03 May 2024 | 470.00 | 470.50 | 435.50 | 442.50 | 442.50 | 7,110,744 |
| 02 May 2024 | 456.00 | 478.00 | 452.00 | 469.00 | 469.00 | 4,816,894 |
| 30 Apr 2024 | 448.00 | 482.00 | 448.00 | 461.50 | 461.50 | 6,024,610 |
| 29 Apr 2024 | 450.00 | 467.00 | 447.00 | 447.50 | 447.50 | 7,604,583 |
| 26 Apr 2024 | 405.00 | 432.00 | 405.00 | 428.00 | 428.00 | 4,930,262 |
| 25 Apr 2024 | 410.00 | 415.00 | 401.00 | 401.00 | 401.00 | 2,313,541 |
| 24 Apr 2024 | 425.50 | 427.00 | 408.00 | 412.00 | 412.00 | 4,072,261 |
| 23 Apr 2024 | 397.00 | 410.50 | 394.00 | 405.00 | 405.00 | 6,518,983 |
| 22 Apr 2024 | 395.50 | 399.50 | 383.00 | 384.50 | 384.50 | 3,262,948 |
| 19 Apr 2024 | 402.00 | 406.50 | 387.00 | 401.00 | 401.00 | 4,521,982 |
| 18 Apr 2024 | 404.50 | 412.00 | 401.50 | 409.00 | 409.00 | 3,771,326 |
| 17 Apr 2024 | 409.50 | 420.00 | 407.50 | 408.00 | 408.00 | 4,204,970 |
| 16 Apr 2024 | 431.00 | 431.00 | 415.50 | 416.50 | 416.50 | 4,340,905 |
| 15 Apr 2024 | 450.00 | 451.50 | 431.00 | 431.00 | 431.00 | 4,698,754 |
| 12 Apr 2024 | 468.50 | 471.50 | 456.00 | 456.00 | 456.00 | 3,981,347 |
| 11 Apr 2024 | 476.00 | 484.00 | 472.50 | 473.00 | 473.00 | 2,388,662 |
| 10 Apr 2024 | 468.50 | 482.50 | 466.00 | 476.00 | 476.00 | 2,731,182 |
| 09 Apr 2024 | 498.00 | 498.00 | 462.50 | 465.00 | 465.00 | 3,463,501 |
| 08 Apr 2024 | 457.00 | 477.00 | 457.00 | 466.00 | 466.00 | 2,803,468 |
| 03 Apr 2024 | 454.50 | 463.50 | 449.00 | 461.00 | 461.00 | 2,118,910 |
| 02 Apr 2024 | 466.00 | 471.00 | 451.50 | 456.00 | 456.00 | 2,615,134 |
| 01 Apr 2024 | 465.50 | 470.00 | 458.00 | 460.50 | 460.50 | 2,116,026 |
| 29 Mar 2024 | 458.50 | 464.00 | 458.00 | 464.00 | 464.00 | 1,013,000 |
| 28 Mar 2024 | 451.00 | 462.00 | 448.00 | 458.50 | 458.50 | 2,004,724 |
| 27 Mar 2024 | 460.00 | 466.50 | 452.00 | 453.00 | 453.00 | 3,115,865 |
| 26 Mar 2024 | 480.00 | 480.00 | 463.50 | 465.50 | 465.50 | 3,165,418 |
| 25 Mar 2024 | 486.00 | 486.00 | 471.00 | 475.00 | 475.00 | 2,713,750 |
| 22 Mar 2024 | 468.00 | 484.00 | 465.00 | 481.00 | 481.00 | 6,493,339 |
| 21 Mar 2024 | 445.50 | 464.50 | 444.00 | 459.00 | 459.00 | 7,305,263 |
| 20 Mar 2024 | 446.00 | 453.00 | 437.50 | 437.50 | 437.50 | 7,243,909 |
| 19 Mar 2024 | 455.50 | 459.00 | 444.00 | 444.00 | 444.00 | 3,437,217 |
| 18 Mar 2024 | 458.00 | 468.00 | 453.00 | 457.50 | 457.50 | 4,915,940 |
| 15 Mar 2024 | 459.00 | 465.00 | 450.50 | 454.00 | 454.00 | 5,336,937 |
| 14 Mar 2024 | 467.00 | 473.50 | 460.00 | 465.50 | 465.50 | 3,538,384 |
| 13 Mar 2024 | 472.00 | 475.50 | 462.00 | 465.00 | 465.00 | 5,989,628 |
| 12 Mar 2024 | 478.00 | 486.50 | 468.00 | 475.50 | 475.50 | 8,103,021 |
| 11 Mar 2024 | 485.00 | 496.50 | 476.50 | 491.00 | 491.00 | 5,119,672 |
| 08 Mar 2024 | 515.00 | 517.00 | 484.50 | 491.00 | 491.00 | 8,500,089 |
| 07 Mar 2024 | 511.00 | 529.00 | 504.00 | 507.00 | 507.00 | 4,034,853 |
| 06 Mar 2024 | 509.00 | 517.00 | 503.00 | 515.00 | 515.00 | 2,503,104 |
| 05 Mar 2024 | 509.00 | 520.00 | 505.00 | 514.00 | 514.00 | 3,243,779 |
| 04 Mar 2024 | 509.00 | 516.00 | 508.00 | 508.00 | 508.00 | 2,135,120 |
| 01 Mar 2024 | 510.00 | 512.00 | 504.00 | 504.00 | 504.00 | 2,921,243 |
| 29 Feb 2024 | 505.00 | 519.00 | 498.00 | 519.00 | 519.00 | 5,152,230 |
| 27 Feb 2024 | 515.00 | 518.00 | 500.00 | 502.00 | 502.00 | 6,131,877 |
| 26 Feb 2024 | 535.00 | 544.00 | 514.00 | 520.00 | 520.00 | 6,019,818 |
| 23 Feb 2024 | 545.00 | 550.00 | 531.00 | 532.00 | 532.00 | 2,591,176 |
| 22 Feb 2024 | 550.00 | 555.00 | 526.00 | 535.00 | 535.00 | 4,251,988 |
| 21 Feb 2024 | 555.00 | 561.00 | 542.00 | 547.00 | 547.00 | 2,948,898 |
| 20 Feb 2024 | 561.00 | 580.00 | 559.00 | 569.00 | 569.00 | 3,260,104 |
| 19 Feb 2024 | 561.00 | 570.00 | 554.00 | 564.00 | 564.00 | 3,768,718 |
| 16 Feb 2024 | 539.00 | 558.00 | 539.00 | 558.00 | 558.00 | 3,709,724 |
| 15 Feb 2024 | 530.00 | 539.00 | 498.00 | 539.00 | 539.00 | 11,165,501 |
| 05 Feb 2024 | 553.00 | 559.00 | 536.00 | 548.00 | 548.00 | 2,757,010 |
| 02 Feb 2024 | 548.00 | 564.00 | 542.00 | 562.00 | 562.00 | 3,509,998 |
| 01 Feb 2024 | 533.00 | 544.00 | 529.00 | 542.00 | 542.00 | 2,604,462 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.