UK markets closed
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
83.23 +0.54 (+0.65%) GOLD FUTURES
2,401.70 +13.30 (+0.56%) DOW
37,805.95 +52.64 (+0.14%) Bitcoin GBP
51,108.55 +2,610.71 (+5.38%)
Accton Technology Corporation (2345.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 404.50 | 412.00 | 401.50 | 409.00 | 409.00 | 3,800,799 |
| 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 |
| 31 Jan 2024 | 516.00 | 533.00 | 514.00 | 529.00 | 529.00 | 2,324,047 |
| 30 Jan 2024 | 519.00 | 522.00 | 511.00 | 515.00 | 515.00 | 2,279,533 |
| 29 Jan 2024 | 510.00 | 524.00 | 508.00 | 519.00 | 519.00 | 1,288,766 |
| 26 Jan 2024 | 512.00 | 516.00 | 509.00 | 510.00 | 510.00 | 1,055,779 |
| 25 Jan 2024 | 521.00 | 530.00 | 513.00 | 513.00 | 513.00 | 1,768,369 |
| 24 Jan 2024 | 520.00 | 526.00 | 516.00 | 522.00 | 522.00 | 1,588,215 |
| 23 Jan 2024 | 539.00 | 541.00 | 522.00 | 522.00 | 522.00 | 2,643,413 |
| 22 Jan 2024 | 528.00 | 543.00 | 519.00 | 542.00 | 542.00 | 3,860,346 |
| 19 Jan 2024 | 510.00 | 520.00 | 506.00 | 517.00 | 517.00 | 1,917,624 |
| 18 Jan 2024 | 510.00 | 514.00 | 502.00 | 504.00 | 504.00 | 1,643,803 |
| 17 Jan 2024 | 506.00 | 515.00 | 506.00 | 509.00 | 509.00 | 2,136,824 |
| 16 Jan 2024 | 511.00 | 518.00 | 509.00 | 513.00 | 513.00 | 1,437,312 |
| 15 Jan 2024 | 522.00 | 522.00 | 508.00 | 516.00 | 516.00 | 1,810,869 |
| 12 Jan 2024 | 513.00 | 517.00 | 505.00 | 510.00 | 510.00 | 2,369,395 |
| 11 Jan 2024 | 518.00 | 524.00 | 509.00 | 520.00 | 520.00 | 2,503,197 |
| 10 Jan 2024 | 511.00 | 518.00 | 506.00 | 508.00 | 508.00 | 1,293,935 |
| 09 Jan 2024 | 508.00 | 522.00 | 508.00 | 516.00 | 516.00 | 4,261,069 |
| 08 Jan 2024 | 492.00 | 499.50 | 489.50 | 496.50 | 496.50 | 1,902,200 |
| 05 Jan 2024 | 491.00 | 502.00 | 486.50 | 486.50 | 486.50 | 2,376,871 |
| 04 Jan 2024 | 491.00 | 496.00 | 488.00 | 491.00 | 491.00 | 1,508,146 |
| 03 Jan 2024 | 486.00 | 494.50 | 481.00 | 490.00 | 490.00 | 3,980,899 |
| 02 Jan 2024 | 525.00 | 525.00 | 492.50 | 493.50 | 493.50 | 3,069,906 |
| 29 Dec 2023 | 523.00 | 526.00 | 514.00 | 523.00 | 523.00 | 1,465,626 |
| 28 Dec 2023 | 520.00 | 527.00 | 519.00 | 523.00 | 523.00 | 2,664,446 |
| 27 Dec 2023 | 510.00 | 521.00 | 510.00 | 519.00 | 519.00 | 2,697,744 |
| 26 Dec 2023 | 500.00 | 511.00 | 496.50 | 510.00 | 510.00 | 2,345,899 |
| 25 Dec 2023 | 495.00 | 501.00 | 494.50 | 498.00 | 498.00 | 1,318,167 |
| 22 Dec 2023 | 490.50 | 504.00 | 488.50 | 489.50 | 489.50 | 2,569,974 |
| 21 Dec 2023 | 483.50 | 495.50 | 483.50 | 488.50 | 488.50 | 4,602,363 |
| 20 Dec 2023 | 511.00 | 511.00 | 486.50 | 496.00 | 496.00 | 6,999,767 |
| 19 Dec 2023 | 510.00 | 517.00 | 507.00 | 512.00 | 512.00 | 1,759,415 |
| 18 Dec 2023 | 502.00 | 516.00 | 498.00 | 514.00 | 514.00 | 3,268,553 |
| 15 Dec 2023 | 527.00 | 532.00 | 506.00 | 506.00 | 506.00 | 5,701,700 |
| 14 Dec 2023 | 539.00 | 545.00 | 526.00 | 530.00 | 530.00 | 3,150,755 |
| 13 Dec 2023 | 526.00 | 535.00 | 516.00 | 533.00 | 533.00 | 5,179,492 |
| 12 Dec 2023 | 543.00 | 549.00 | 525.00 | 526.00 | 526.00 | 3,056,335 |
| 11 Dec 2023 | 532.00 | 538.00 | 526.00 | 533.00 | 533.00 | 2,550,799 |
| 08 Dec 2023 | 536.00 | 540.00 | 532.00 | 532.00 | 532.00 | 1,710,922 |
| 07 Dec 2023 | 539.00 | 539.00 | 524.00 | 528.00 | 528.00 | 1,656,177 |
| 06 Dec 2023 | 532.00 | 537.00 | 528.00 | 534.00 | 534.00 | 2,407,808 |
| 05 Dec 2023 | 525.00 | 531.00 | 520.00 | 527.00 | 527.00 | 2,558,196 |
| 04 Dec 2023 | 536.00 | 536.00 | 515.00 | 521.00 | 521.00 | 4,109,365 |
| 01 Dec 2023 | 528.00 | 543.00 | 528.00 | 536.00 | 536.00 | 1,653,989 |
| 30 Nov 2023 | 541.00 | 541.00 | 526.00 | 533.00 | 533.00 | 4,567,245 |
| 29 Nov 2023 | 537.00 | 554.00 | 533.00 | 538.00 | 538.00 | 3,103,454 |
| 28 Nov 2023 | 525.00 | 543.00 | 522.00 | 538.00 | 538.00 | 2,978,719 |
| 27 Nov 2023 | 540.00 | 547.00 | 527.00 | 527.00 | 527.00 | 1,934,449 |
| 24 Nov 2023 | 551.00 | 551.00 | 539.00 | 540.00 | 540.00 | 1,783,757 |
| 23 Nov 2023 | 564.00 | 564.00 | 546.00 | 549.00 | 549.00 | 2,196,790 |
| 22 Nov 2023 | 560.00 | 566.00 | 548.00 | 562.00 | 562.00 | 2,363,662 |
| 21 Nov 2023 | 556.00 | 576.00 | 556.00 | 560.00 | 560.00 | 4,519,494 |
| 20 Nov 2023 | 542.00 | 560.00 | 536.00 | 555.00 | 555.00 | 4,961,777 |
| 17 Nov 2023 | 525.00 | 542.00 | 523.00 | 532.00 | 532.00 | 2,147,125 |
| 16 Nov 2023 | 534.00 | 542.00 | 523.00 | 525.00 | 525.00 | 3,123,389 |
| *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.