Accton Technology Corp. 2345
TWSE · Taiwan · Electronic Technology
TWD 1,965.00+65.00 (+3.42%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 1,965.00 | +3.42% | TWD 1,955.00 | TWD 1,980.00 | TWD 1,920.00 | 5.27M |
| 2026-10-01 | TWD 1,900.00 | +7.04% | TWD 1,795.00 | TWD 1,910.00 | TWD 1,785.00 | 5.56M |
| 2026-09-30 | TWD 1,775.00 | -1.93% | TWD 1,830.00 | TWD 1,855.00 | TWD 1,770.00 | 6.54M |
| 2026-09-29 | TWD 1,810.00 | -4.49% | TWD 1,845.00 | TWD 1,880.00 | TWD 1,800.00 |
| 3.77M |
| 2026-09-24 | TWD 1,895.00 | +0.26% | TWD 1,880.00 | TWD 1,905.00 | TWD 1,855.00 | 2.40M |
| 2026-09-23 | TWD 1,890.00 | -1.31% | TWD 1,935.00 | TWD 1,955.00 | TWD 1,845.00 | 3.87M |
| 2026-09-22 | TWD 1,915.00 | +4.08% | TWD 1,900.00 | TWD 1,935.00 | TWD 1,865.00 | 3.72M |
| 2026-09-21 | TWD 1,840.00 | -0.81% | TWD 1,840.00 | TWD 1,880.00 | TWD 1,810.00 | 3.24M |
| 2026-09-18 | TWD 1,855.00 | +3.06% | TWD 1,810.00 | TWD 1,855.00 | TWD 1,810.00 | 5.62M |
| 2026-09-17 | TWD 1,800.00 | -2.17% | TWD 1,865.00 | TWD 1,885.00 | TWD 1,790.00 | 4.12M |
| 2026-09-16 | TWD 1,840.00 | 0.00% | TWD 1,840.00 | TWD 1,860.00 | TWD 1,830.00 | 2.31M |
| 2026-09-15 | TWD 1,840.00 | -1.87% | TWD 1,870.00 | TWD 1,895.00 | TWD 1,830.00 | 2.07M |
| 2026-09-14 | TWD 1,875.00 | -0.53% | TWD 1,840.00 | TWD 1,895.00 | TWD 1,830.00 | 2.93M |
| 2026-09-11 | TWD 1,885.00 | -4.07% | TWD 1,910.00 | TWD 1,925.00 | TWD 1,870.00 | 3.35M |
| 2026-09-10 | TWD 1,965.00 | -2.48% | TWD 1,990.00 | TWD 2,005.00 | TWD 1,955.00 | 2.44M |
| 2026-09-09 | TWD 2,015.00 | +3.07% | TWD 1,960.00 | TWD 2,070.00 | TWD 1,960.00 | 3.38M |
| 2026-09-08 | TWD 1,955.00 | -6.90% | TWD 2,130.00 | TWD 2,140.00 | TWD 1,950.00 | 5.58M |
| 2026-09-07 | TWD 2,100.00 | 0.00% | TWD 2,150.00 | TWD 2,155.00 | TWD 2,090.00 | 1.88M |
| 2026-09-04 | TWD 2,100.00 | +0.48% | TWD 2,145.00 | TWD 2,190.00 | TWD 2,075.00 | 2.09M |
| 2026-09-03 | TWD 2,090.00 | -2.34% | TWD 2,150.00 | TWD 2,165.00 | TWD 2,060.00 | 2.63M |
| 2026-09-02 | TWD 2,140.00 | -2.95% | TWD 2,145.00 | TWD 2,205.00 | TWD 2,105.00 | 3.32M |
| 2026-09-01 | TWD 2,205.00 | +8.35% | TWD 2,085.00 | TWD 2,235.00 | TWD 2,050.00 | 4.36M |
| 2026-08-31 | TWD 2,035.00 | -4.24% | TWD 2,085.00 | TWD 2,085.00 | TWD 1,950.00 | 4.09M |
| 2026-08-28 | TWD 2,125.00 | +1.67% | TWD 2,120.00 | TWD 2,195.00 | TWD 2,100.00 | 2.24M |
| 2026-08-27 | TWD 2,090.00 | +1.70% | TWD 2,120.00 | TWD 2,130.00 | TWD 2,065.00 | 2.37M |
| 2026-08-26 | TWD 2,055.00 | +1.23% | TWD 2,040.00 | TWD 2,070.00 | TWD 1,985.00 | 3.25M |
| 2026-08-25 | TWD 2,030.00 | -1.93% | TWD 2,080.00 | TWD 2,080.00 | TWD 1,960.00 | 2.56M |
| 2026-08-24 | TWD 2,070.00 | +1.72% | TWD 2,055.00 | TWD 2,130.00 | TWD 2,045.00 | 1.70M |
| 2026-08-21 | TWD 2,035.00 | -3.33% | TWD 2,090.00 | TWD 2,110.00 | TWD 2,020.00 | 2.58M |
| 2026-08-20 | TWD 2,105.00 | -0.94% | TWD 2,125.00 | TWD 2,135.00 | TWD 2,070.00 | 2.31M |
| 2026-08-19 | TWD 2,125.00 | -4.49% | TWD 2,060.00 | TWD 2,145.00 | TWD 2,060.00 | 3.81M |
| 2026-08-18 | TWD 2,225.00 | -2.84% | TWD 2,280.00 | TWD 2,350.00 | TWD 2,210.00 | 3.08M |
| 2026-08-17 | TWD 2,290.00 | -0.43% | TWD 2,300.00 | TWD 2,335.00 | TWD 2,245.00 | 2.34M |
| 2026-08-14 | TWD 2,300.00 | +1.32% | TWD 2,305.00 | TWD 2,385.00 | TWD 2,275.00 | 3.19M |
| 2026-08-13 | TWD 2,270.00 | +2.48% | TWD 2,275.00 | TWD 2,310.00 | TWD 2,235.00 | 2.89M |
| 2026-08-12 | TWD 2,215.00 | +3.75% | TWD 2,140.00 | TWD 2,255.00 | TWD 2,125.00 | 2.76M |
| 2026-08-11 | TWD 2,135.00 | -1.39% | TWD 2,140.00 | TWD 2,150.00 | TWD 2,075.00 | 3.24M |
| 2026-08-10 | TWD 2,165.00 | -2.26% | TWD 2,255.00 | TWD 2,280.00 | TWD 2,135.00 | 2.61M |
| 2026-08-07 | TWD 2,215.00 | -8.09% | TWD 2,395.00 | TWD 2,395.00 | TWD 2,185.00 | 3.93M |
| 2026-08-06 | TWD 2,410.00 | +1.05% | TWD 2,590.00 | TWD 2,595.00 | TWD 2,390.00 | 3.93M |
| 2026-08-05 | TWD 2,385.00 | +2.80% | TWD 2,420.00 | TWD 2,480.00 | TWD 2,375.00 | 2.78M |
| 2026-08-04 | TWD 2,320.00 | -0.64% | TWD 2,355.00 | TWD 2,360.00 | TWD 2,280.00 | 4.36M |
| 2026-08-03 | TWD 2,335.00 | +9.88% | TWD 2,335.00 | TWD 2,335.00 | TWD 2,215.00 | 3.60M |
| 2026-07-31 | TWD 2,125.00 | +9.82% | TWD 2,125.00 | TWD 2,125.00 | TWD 2,125.00 | 900.48K |
| 2026-07-30 | TWD 1,935.00 | +1.31% | TWD 1,910.00 | TWD 2,050.00 | TWD 1,855.00 | 3.23M |
| 2026-07-29 | TWD 1,910.00 | -6.37% | TWD 2,040.00 | TWD 2,110.00 | TWD 1,840.00 | 3.72M |
| 2026-07-28 | TWD 2,040.00 | -8.93% | TWD 2,165.00 | TWD 2,180.00 | TWD 2,040.00 | 2.57M |
| 2026-07-27 | TWD 2,240.00 | +0.90% | TWD 2,280.00 | TWD 2,285.00 | TWD 2,170.00 | 1.77M |
| 2026-07-24 | TWD 2,220.00 | -4.52% | TWD 2,315.00 | TWD 2,330.00 | TWD 2,205.00 | 1.53M |
| 2026-07-23 | TWD 2,325.00 | +1.75% | TWD 2,305.00 | TWD 2,390.00 | TWD 2,280.00 | 1.76M |
| 2026-07-22 | TWD 2,285.00 | +2.93% | TWD 2,295.00 | TWD 2,310.00 | TWD 2,240.00 | 2.82M |
| 2026-07-21 | TWD 2,220.00 | +6.22% | TWD 2,150.00 | TWD 2,220.00 | TWD 2,140.00 | 1.86M |
| 2026-07-20 | TWD 2,090.00 | 0.00% | TWD 2,035.00 | TWD 2,150.00 | TWD 2,000.00 | 3.85M |
| 2026-07-17 | TWD 2,090.00 | -9.91% | TWD 2,190.00 | TWD 2,205.00 | TWD 2,090.00 | 3.21M |
| 2026-07-16 | TWD 2,320.00 | -0.85% | TWD 2,350.00 | TWD 2,350.00 | TWD 2,255.00 | 1.21M |
| 2026-07-15 | TWD 2,340.00 | +2.63% | TWD 2,395.00 | TWD 2,420.00 | TWD 2,315.00 | 1.96M |
| 2026-07-14 | TWD 2,280.00 | -5.20% | TWD 2,350.00 | TWD 2,415.00 | TWD 2,195.00 | 2.87M |
| 2026-07-13 | TWD 2,405.00 | -2.63% | TWD 2,565.00 | TWD 2,565.00 | TWD 2,400.00 | 2.03M |
| 2026-07-10 | TWD 2,470.00 | 0.00% | TWD 2,470.00 | TWD 2,470.00 | TWD 2,470.00 | 0 |
| 2026-07-09 | TWD 2,470.00 | +2.28% | TWD 2,485.00 | TWD 2,540.00 | TWD 2,465.00 | 2.77M |
| 2026-07-08 | TWD 2,415.00 | -1.63% | TWD 2,440.00 | TWD 2,525.00 | TWD 2,370.00 | 3.47M |
| 2026-07-07 | TWD 2,455.00 | -7.18% | TWD 2,700.00 | TWD 2,700.00 | TWD 2,450.00 | 3.75M |
| 2026-07-06 | TWD 2,645.00 | -3.29% | TWD 2,825.00 | TWD 2,825.00 | TWD 2,600.00 | 2.19M |
| 2026-07-03 | TWD 2,735.00 | -0.55% | TWD 2,750.00 | TWD 2,800.00 | TWD 2,675.00 | 2.92M |
| 2026-07-02 | TWD 2,750.00 | +3.38% | TWD 2,660.00 | TWD 2,780.00 | TWD 2,610.00 | 4.01M |
| 2026-07-01 | TWD 2,660.00 | +6.61% | TWD 2,600.00 | TWD 2,695.00 | TWD 2,540.00 | 4.25M |
| 2026-06-30 | TWD 2,495.00 | +6.62% | TWD 2,445.00 | TWD 2,525.00 | TWD 2,420.00 | 3.28M |
| 2026-06-29 | TWD 2,340.00 | -1.68% | TWD 2,395.00 | TWD 2,430.00 | TWD 2,290.00 | 2.93M |
| 2026-06-26 | TWD 2,380.00 | 0.00% | TWD 2,395.00 | TWD 2,520.00 | TWD 2,335.00 | 4.72M |
| 2026-06-25 | TWD 2,380.00 | +0.21% | TWD 2,485.00 | TWD 2,545.00 | TWD 2,375.00 | 4.50M |
| 2026-06-24 | TWD 2,375.00 | -2.46% | TWD 2,410.00 | TWD 2,445.00 | TWD 2,340.00 | 2.87M |
| 2026-06-23 | TWD 2,435.00 | -6.17% | TWD 2,675.00 | TWD 2,720.00 | TWD 2,435.00 | 3.75M |
| 2026-06-22 | TWD 2,595.00 | +6.57% | TWD 2,495.00 | TWD 2,605.00 | TWD 2,485.00 | 3.15M |
| 2026-06-18 | TWD 2,435.00 | -2.40% | TWD 2,480.00 | TWD 2,490.00 | TWD 2,415.00 | 4.08M |
| 2026-06-17 | TWD 2,495.00 | -0.99% | TWD 2,555.00 | TWD 2,600.00 | TWD 2,470.00 | 2.49M |
| 2026-06-16 | TWD 2,520.00 | +3.70% | TWD 2,495.00 | TWD 2,555.00 | TWD 2,410.00 | 2.90M |
| 2026-06-15 | TWD 2,430.00 | +4.07% | TWD 2,435.00 | TWD 2,475.00 | TWD 2,335.00 | 3.23M |
| 2026-06-12 | TWD 2,335.00 | +2.64% | TWD 2,365.00 | TWD 2,390.00 | TWD 2,270.00 | 2.73M |
| 2026-06-11 | TWD 2,275.00 | -3.81% | TWD 2,330.00 | TWD 2,345.00 | TWD 2,170.00 | 3.42M |
| 2026-06-10 | TWD 2,365.00 | -4.44% | TWD 2,590.00 | TWD 2,630.00 | TWD 2,360.00 | 3.80M |
| 2026-06-09 | TWD 2,475.00 | +2.27% | TWD 2,420.00 | TWD 2,475.00 | TWD 2,345.00 | 2.43M |
| 2026-06-08 | TWD 2,420.00 | -2.81% | TWD 2,265.00 | TWD 2,435.00 | TWD 2,260.00 | 3.09M |
| 2026-06-05 | TWD 2,490.00 | -0.80% | TWD 2,460.00 | TWD 2,545.00 | TWD 2,430.00 | 2.44M |
| 2026-06-04 | TWD 2,510.00 | -2.90% | TWD 2,525.00 | TWD 2,550.00 | TWD 2,460.00 | 2.16M |
| 2026-06-03 | TWD 2,585.00 | +6.60% | TWD 2,470.00 | TWD 2,645.00 | TWD 2,470.00 | 3.82M |
| 2026-06-02 | TWD 2,425.00 | -3.39% | TWD 2,505.00 | TWD 2,520.00 | TWD 2,390.00 | 3.60M |
| 2026-06-01 | TWD 2,510.00 | +3.29% | TWD 2,460.00 | TWD 2,540.00 | TWD 2,430.00 | 2.37M |
| 2026-05-29 | TWD 2,430.00 | -0.21% | TWD 2,505.00 | TWD 2,530.00 | TWD 2,390.00 | 6.14M |
| 2026-05-28 | TWD 2,435.00 | -7.06% | TWD 2,575.00 | TWD 2,580.00 | TWD 2,395.00 | 4.51M |
| 2026-05-27 | TWD 2,620.00 | 0.00% | TWD 2,645.00 | TWD 2,670.00 | TWD 2,570.00 | 3.80M |