2345.TW - Accton Technology Corporation
Taiwan - Taiwan Delayed price. Currency in TWD
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Jun 2023 | 343.00 | 349.00 | 341.00 | 343.00 | 343.00 | 2,931,709 |
| 08 Jun 2023 | 349.00 | 352.50 | 339.50 | 339.50 | 339.50 | 4,403,470 |
| 07 Jun 2023 | 357.00 | 358.50 | 349.00 | 355.50 | 355.50 | 4,097,660 |
| 06 Jun 2023 | 347.00 | 359.50 | 345.50 | 354.00 | 354.00 | 5,673,392 |
| 05 Jun 2023 | 341.00 | 348.00 | 339.00 | 345.00 | 345.00 | 3,175,522 |
| 02 Jun 2023 | 335.50 | 348.00 | 333.00 | 343.00 | 343.00 | 6,891,248 |
| 01 Jun 2023 | 347.00 | 347.50 | 336.50 | 342.00 | 342.00 | 8,820,056 |
| 31 May 2023 | 358.00 | 364.50 | 343.50 | 353.00 | 353.00 | 9,955,835 |
| 30 May 2023 | 374.00 | 378.50 | 346.50 | 354.00 | 354.00 | 16,795,218 |
| 29 May 2023 | 357.50 | 357.50 | 346.50 | 357.50 | 357.50 | 9,358,114 |
| 26 May 2023 | 313.00 | 325.00 | 310.00 | 325.00 | 325.00 | 10,634,856 |
| 25 May 2023 | 287.00 | 298.50 | 283.50 | 295.50 | 295.50 | 4,394,876 |
| 24 May 2023 | 287.00 | 287.50 | 281.00 | 283.00 | 283.00 | 1,729,292 |
| 23 May 2023 | 286.50 | 289.00 | 286.00 | 286.00 | 286.00 | 1,425,010 |
| 22 May 2023 | 289.00 | 289.00 | 281.00 | 284.00 | 284.00 | 2,641,078 |
| 19 May 2023 | 298.00 | 299.50 | 287.50 | 291.00 | 291.00 | 3,101,309 |
| 18 May 2023 | 299.50 | 301.00 | 296.50 | 296.50 | 296.50 | 1,917,203 |
| 17 May 2023 | 297.00 | 300.00 | 294.00 | 295.50 | 295.50 | 2,011,648 |
| 16 May 2023 | 292.00 | 296.50 | 290.50 | 295.50 | 295.50 | 2,205,366 |
| 15 May 2023 | 285.00 | 292.50 | 283.50 | 287.50 | 287.50 | 2,095,357 |
| 12 May 2023 | 284.50 | 288.50 | 281.00 | 288.00 | 288.00 | 2,193,350 |
| 11 May 2023 | 285.00 | 287.00 | 279.50 | 282.00 | 282.00 | 2,270,329 |
| 10 May 2023 | 288.00 | 289.50 | 283.50 | 286.50 | 286.50 | 1,995,321 |
| 09 May 2023 | 295.00 | 296.00 | 291.50 | 292.50 | 292.50 | 1,230,195 |
| 08 May 2023 | 290.50 | 297.00 | 290.50 | 295.00 | 295.00 | 2,363,041 |
| 05 May 2023 | 295.50 | 295.50 | 285.50 | 288.50 | 288.50 | 5,327,077 |
| 04 May 2023 | 291.50 | 299.50 | 291.50 | 298.00 | 298.00 | 2,234,218 |
| 03 May 2023 | 293.00 | 296.50 | 288.50 | 295.00 | 295.00 | 3,003,426 |
| 02 May 2023 | 304.50 | 304.50 | 297.00 | 298.00 | 298.00 | 2,456,201 |
| 28 Apr 2023 | 293.50 | 299.00 | 291.00 | 299.00 | 299.00 | 2,421,314 |
| 27 Apr 2023 | 288.50 | 294.50 | 287.00 | 289.00 | 289.00 | 3,456,150 |
| 26 Apr 2023 | 290.00 | 293.50 | 285.00 | 292.50 | 292.50 | 3,378,360 |
| 25 Apr 2023 | 295.00 | 297.50 | 286.50 | 287.50 | 287.50 | 2,609,660 |
| 24 Apr 2023 | 293.00 | 300.00 | 291.50 | 298.50 | 298.50 | 1,394,462 |
| 21 Apr 2023 | 300.00 | 302.00 | 289.00 | 295.50 | 295.50 | 3,618,669 |
| 20 Apr 2023 | 316.00 | 316.00 | 298.00 | 298.50 | 298.50 | 4,542,120 |
| 19 Apr 2023 | 315.50 | 322.50 | 315.50 | 319.50 | 319.50 | 2,429,719 |
| 18 Apr 2023 | 314.50 | 316.50 | 308.00 | 313.50 | 313.50 | 2,192,110 |
| 17 Apr 2023 | 315.50 | 315.50 | 311.50 | 313.00 | 313.00 | 1,959,949 |
| 14 Apr 2023 | 305.50 | 316.00 | 304.50 | 315.50 | 315.50 | 3,103,792 |
| 13 Apr 2023 | 315.50 | 316.50 | 301.50 | 302.50 | 302.50 | 3,477,219 |
| 12 Apr 2023 | 314.00 | 314.00 | 309.50 | 313.00 | 313.00 | 2,975,778 |
| 11 Apr 2023 | 309.50 | 313.50 | 307.50 | 311.50 | 311.50 | 2,988,108 |
| 10 Apr 2023 | 307.50 | 309.00 | 303.50 | 308.50 | 308.50 | 3,290,159 |
| 07 Apr 2023 | 321.50 | 323.50 | 306.50 | 309.00 | 309.00 | 3,910,240 |
| 06 Apr 2023 | 317.00 | 323.50 | 305.50 | 316.50 | 316.50 | 7,443,875 |
| 31 Mar 2023 | 312.00 | 319.00 | 311.00 | 319.00 | 319.00 | 3,787,021 |
| 30 Mar 2023 | 308.50 | 313.00 | 307.00 | 312.00 | 312.00 | 2,890,824 |
| 29 Mar 2023 | 310.00 | 311.00 | 303.50 | 307.00 | 307.00 | 1,839,473 |
| 28 Mar 2023 | 308.00 | 312.00 | 301.50 | 305.50 | 305.50 | 4,209,903 |
| 27 Mar 2023 | 317.00 | 317.00 | 304.00 | 305.00 | 305.00 | 3,199,633 |
| 24 Mar 2023 | 315.00 | 319.00 | 310.00 | 315.50 | 315.50 | 3,458,362 |
| 23 Mar 2023 | 309.00 | 313.50 | 308.00 | 313.00 | 313.00 | 2,063,284 |
| 22 Mar 2023 | 306.50 | 312.50 | 304.00 | 309.50 | 309.50 | 4,767,364 |
| 21 Mar 2023 | 297.00 | 308.00 | 297.00 | 304.50 | 304.50 | 5,727,665 |
| 20 Mar 2023 | 297.50 | 298.00 | 291.50 | 294.50 | 294.50 | 2,203,486 |
| 17 Mar 2023 | 300.50 | 301.00 | 292.50 | 294.50 | 294.50 | 4,359,318 |
| 16 Mar 2023 | 302.00 | 304.50 | 292.00 | 295.50 | 295.50 | 4,407,660 |
| 15 Mar 2023 | 295.00 | 309.00 | 294.50 | 302.00 | 302.00 | 5,375,882 |
| 14 Mar 2023 | 292.00 | 295.00 | 289.50 | 290.50 | 290.50 | 4,380,559 |
| 13 Mar 2023 | 296.00 | 301.00 | 291.50 | 300.50 | 300.50 | 3,243,318 |
| 10 Mar 2023 | 299.50 | 308.00 | 297.00 | 298.00 | 298.00 | 3,794,026 |
| 09 Mar 2023 | 303.00 | 306.50 | 302.50 | 305.50 | 305.50 | 3,276,133 |
| 08 Mar 2023 | 301.00 | 302.00 | 295.00 | 300.00 | 300.00 | 3,212,054 |
| 07 Mar 2023 | 311.00 | 317.50 | 301.50 | 303.50 | 303.50 | 7,019,062 |
| 06 Mar 2023 | 292.00 | 309.00 | 290.50 | 305.50 | 305.50 | 5,858,199 |
| 03 Mar 2023 | 290.00 | 290.00 | 284.00 | 285.50 | 285.50 | 2,430,201 |
| 02 Mar 2023 | 288.00 | 291.50 | 283.00 | 284.50 | 284.50 | 2,134,436 |
| 01 Mar 2023 | 272.00 | 290.00 | 272.00 | 287.50 | 287.50 | 3,177,216 |
| 24 Feb 2023 | 284.00 | 288.00 | 279.50 | 283.00 | 283.00 | 3,204,450 |
| 23 Feb 2023 | 275.00 | 284.50 | 274.50 | 283.50 | 283.50 | 3,408,655 |
| 22 Feb 2023 | 272.00 | 276.00 | 268.00 | 276.00 | 276.00 | 3,158,112 |
| 21 Feb 2023 | 276.50 | 278.50 | 274.00 | 276.50 | 276.50 | 1,576,298 |
| 20 Feb 2023 | 283.00 | 283.00 | 274.00 | 276.50 | 276.50 | 3,038,495 |
| 17 Feb 2023 | 281.50 | 290.00 | 280.50 | 283.00 | 283.00 | 5,374,650 |
| 16 Feb 2023 | 279.00 | 285.00 | 276.00 | 283.50 | 283.50 | 3,148,765 |
| 15 Feb 2023 | 274.50 | 279.50 | 273.50 | 274.50 | 274.50 | 2,865,226 |
| 14 Feb 2023 | 275.00 | 277.00 | 272.00 | 277.00 | 277.00 | 2,697,576 |
| 13 Feb 2023 | 272.50 | 273.00 | 268.50 | 271.00 | 271.00 | 1,677,713 |
| 10 Feb 2023 | 275.00 | 275.50 | 267.50 | 273.50 | 273.50 | 3,847,044 |
| 09 Feb 2023 | 274.50 | 275.50 | 270.50 | 274.00 | 274.00 | 2,656,719 |
| 08 Feb 2023 | 275.50 | 277.50 | 270.50 | 274.00 | 274.00 | 4,264,339 |
| 07 Feb 2023 | 260.00 | 273.50 | 259.00 | 273.00 | 273.00 | 7,316,883 |
| 06 Feb 2023 | 256.50 | 259.50 | 253.50 | 257.50 | 257.50 | 1,751,651 |
| 03 Feb 2023 | 257.50 | 258.00 | 251.50 | 256.50 | 256.50 | 2,256,246 |
| 02 Feb 2023 | 252.50 | 257.00 | 250.00 | 255.50 | 255.50 | 5,273,302 |
| 01 Feb 2023 | 248.50 | 251.50 | 245.00 | 247.50 | 247.50 | 4,516,746 |
| 31 Jan 2023 | 252.00 | 257.50 | 243.00 | 243.50 | 243.50 | 5,545,202 |
| 30 Jan 2023 | 262.00 | 262.00 | 250.50 | 251.50 | 251.50 | 4,895,727 |
| 17 Jan 2023 | 247.00 | 253.00 | 247.00 | 252.50 | 252.50 | 1,763,514 |
| 16 Jan 2023 | 246.00 | 248.00 | 244.00 | 247.50 | 247.50 | 1,774,447 |
| 13 Jan 2023 | 256.00 | 256.00 | 243.00 | 243.00 | 243.00 | 2,763,360 |
| 12 Jan 2023 | 254.00 | 256.00 | 251.50 | 253.00 | 253.00 | 2,092,070 |
| 11 Jan 2023 | 254.00 | 257.00 | 251.50 | 253.50 | 253.50 | 2,231,215 |
| 10 Jan 2023 | 249.50 | 258.50 | 249.00 | 253.00 | 253.00 | 4,199,442 |
| 09 Jan 2023 | 253.00 | 254.00 | 243.00 | 248.00 | 248.00 | 6,092,528 |
| 06 Jan 2023 | 250.00 | 257.50 | 248.50 | 255.50 | 255.50 | 4,762,190 |
| 05 Jan 2023 | 247.00 | 249.00 | 243.50 | 248.50 | 248.50 | 2,389,284 |
| 04 Jan 2023 | 243.50 | 246.50 | 241.00 | 244.50 | 244.50 | 1,716,993 |
| 03 Jan 2023 | 238.00 | 243.00 | 237.50 | 242.00 | 242.00 | 1,547,122 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.