UK markets closed

Accton Technology Corporation (2345.TW)

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
499.50+5.00 (+1.01%)
At close: 01:30PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024493.50505.00489.00499.50499.504,767,073
16 May 2024485.00504.00484.50494.50494.509,127,137
15 May 2024468.50474.00461.50469.50469.502,015,745
14 May 2024462.50472.00462.50470.00470.003,269,381
13 May 2024461.50463.00450.00454.00454.002,919,735
10 May 2024455.00475.00454.50461.50461.506,241,745
09 May 2024443.50454.50442.00444.00444.002,899,118
08 May 2024446.00455.00438.00445.00445.003,737,076
07 May 2024458.00460.00440.00446.00446.003,584,894
06 May 2024450.00464.50446.00458.50458.503,715,510
03 May 2024470.00470.50435.50442.50442.507,110,744
02 May 2024456.00478.00452.00469.00469.004,816,894
30 Apr 2024448.00482.00448.00461.50461.506,024,610
29 Apr 2024450.00467.00447.00447.50447.507,604,583
26 Apr 2024405.00432.00405.00428.00428.004,930,262
25 Apr 2024410.00415.00401.00401.00401.002,313,541
24 Apr 2024425.50427.00408.00412.00412.004,072,261
23 Apr 2024397.00410.50394.00405.00405.006,518,983
22 Apr 2024395.50399.50383.00384.50384.503,262,948
19 Apr 2024402.00406.50387.00401.00401.004,521,982
18 Apr 2024404.50412.00401.50409.00409.003,771,326
17 Apr 2024409.50420.00407.50408.00408.004,204,970
16 Apr 2024431.00431.00415.50416.50416.504,340,905
15 Apr 2024450.00451.50431.00431.00431.004,698,754
12 Apr 2024468.50471.50456.00456.00456.003,981,347
11 Apr 2024476.00484.00472.50473.00473.002,388,662
10 Apr 2024468.50482.50466.00476.00476.002,731,182
09 Apr 2024498.00498.00462.50465.00465.003,463,501
08 Apr 2024457.00477.00457.00466.00466.002,803,468
03 Apr 2024454.50463.50449.00461.00461.002,118,910
02 Apr 2024466.00471.00451.50456.00456.002,615,134
01 Apr 2024465.50470.00458.00460.50460.502,116,026
29 Mar 2024458.50464.00458.00464.00464.001,013,000
28 Mar 2024451.00462.00448.00458.50458.502,004,724
27 Mar 2024460.00466.50452.00453.00453.003,115,865
26 Mar 2024480.00480.00463.50465.50465.503,165,418
25 Mar 2024486.00486.00471.00475.00475.002,713,750
22 Mar 2024468.00484.00465.00481.00481.006,493,339
21 Mar 2024445.50464.50444.00459.00459.007,305,263
20 Mar 2024446.00453.00437.50437.50437.507,243,909
19 Mar 2024455.50459.00444.00444.00444.003,437,217
18 Mar 2024458.00468.00453.00457.50457.504,915,940
15 Mar 2024459.00465.00450.50454.00454.005,336,937
14 Mar 2024467.00473.50460.00465.50465.503,538,384
13 Mar 2024472.00475.50462.00465.00465.005,989,628
12 Mar 2024478.00486.50468.00475.50475.508,103,021
11 Mar 2024485.00496.50476.50491.00491.005,119,672
08 Mar 2024515.00517.00484.50491.00491.008,500,089
07 Mar 2024511.00529.00504.00507.00507.004,034,853
06 Mar 2024509.00517.00503.00515.00515.002,503,104
05 Mar 2024509.00520.00505.00514.00514.003,243,779
04 Mar 2024509.00516.00508.00508.00508.002,135,120
01 Mar 2024510.00512.00504.00504.00504.002,921,243
29 Feb 2024505.00519.00498.00519.00519.005,152,230
27 Feb 2024515.00518.00500.00502.00502.006,131,877
26 Feb 2024535.00544.00514.00520.00520.006,019,818
23 Feb 2024545.00550.00531.00532.00532.002,591,176
22 Feb 2024550.00555.00526.00535.00535.004,251,988
21 Feb 2024555.00561.00542.00547.00547.002,948,898
20 Feb 2024561.00580.00559.00569.00569.003,260,104
19 Feb 2024561.00570.00554.00564.00564.003,768,718
16 Feb 2024539.00558.00539.00558.00558.003,709,724
15 Feb 2024530.00539.00498.00539.00539.0011,165,501
05 Feb 2024553.00559.00536.00548.00548.002,757,010
02 Feb 2024548.00564.00542.00562.00562.003,509,998
01 Feb 2024533.00544.00529.00542.00542.002,604,462
31 Jan 2024516.00533.00514.00529.00529.002,324,047
30 Jan 2024519.00522.00511.00515.00515.002,279,533
29 Jan 2024510.00524.00508.00519.00519.001,288,766
26 Jan 2024512.00516.00509.00510.00510.001,055,779
25 Jan 2024521.00530.00513.00513.00513.001,768,369
24 Jan 2024520.00526.00516.00522.00522.001,588,215
23 Jan 2024539.00541.00522.00522.00522.002,643,413
22 Jan 2024528.00543.00519.00542.00542.003,860,346
19 Jan 2024510.00520.00506.00517.00517.001,917,624
18 Jan 2024510.00514.00502.00504.00504.001,643,803
17 Jan 2024506.00515.00506.00509.00509.002,136,824
16 Jan 2024511.00518.00509.00513.00513.001,437,312
15 Jan 2024522.00522.00508.00516.00516.001,810,869
12 Jan 2024513.00517.00505.00510.00510.002,369,395
11 Jan 2024518.00524.00509.00520.00520.002,503,197
10 Jan 2024511.00518.00506.00508.00508.001,293,935
09 Jan 2024508.00522.00508.00516.00516.004,261,069
08 Jan 2024492.00499.50489.50496.50496.501,902,200
05 Jan 2024491.00502.00486.50486.50486.502,376,871
04 Jan 2024491.00496.00488.00491.00491.001,508,146
03 Jan 2024486.00494.50481.00490.00490.003,980,899
02 Jan 2024525.00525.00492.50493.50493.503,069,906
29 Dec 2023523.00526.00514.00523.00523.001,465,626
28 Dec 2023520.00527.00519.00523.00523.002,664,446
27 Dec 2023510.00521.00510.00519.00519.002,697,744
26 Dec 2023500.00511.00496.50510.00510.002,345,899
25 Dec 2023495.00501.00494.50498.00498.001,318,167
22 Dec 2023490.50504.00488.50489.50489.502,569,974
21 Dec 2023483.50495.50483.50488.50488.504,602,363
20 Dec 2023511.00511.00486.50496.00496.006,999,767
19 Dec 2023510.00517.00507.00512.00512.001,759,415
18 Dec 2023502.00516.00498.00514.00514.003,268,553
15 Dec 2023527.00532.00506.00506.00506.005,701,700
14 Dec 2023539.00545.00526.00530.00530.003,150,755
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...