Accton Technology Corporation (TPE:2345)
Taiwan
· Delayed Price · Currency is TWD 1,380.00
-85.00 (-5.80%)
At close: Mar 9, 2026
Accton Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,355.00 | 1,380.00 | 1,330.00 | 1,380.00 | 1,380.00 | -5.80% | 5,813,708 |
| Mar 6, 2026 | 1,435.00 | 1,515.00 | 1,415.00 | 1,465.00 | 1,465.00 | 3.17% | 6,338,751 |
| Mar 5, 2026 | 1,375.00 | 1,435.00 | 1,350.00 | 1,420.00 | 1,420.00 | 8.81% | 4,460,351 |
| Mar 4, 2026 | 1,360.00 | 1,380.00 | 1,290.00 | 1,305.00 | 1,305.00 | -8.10% | 5,095,703 |
| Mar 3, 2026 | 1,415.00 | 1,475.00 | 1,415.00 | 1,420.00 | 1,420.00 | 0.35% | 4,476,115 |
| Mar 2, 2026 | 1,360.00 | 1,435.00 | 1,360.00 | 1,415.00 | 1,415.00 | 1.07% | 4,135,561 |
| Feb 26, 2026 | 1,450.00 | 1,460.00 | 1,400.00 | 1,400.00 | 1,400.00 | -3.45% | 5,710,243 |
| Feb 25, 2026 | 1,410.00 | 1,495.00 | 1,405.00 | 1,450.00 | 1,450.00 | 3.20% | 4,860,429 |
| Feb 24, 2026 | 1,405.00 | 1,440.00 | 1,385.00 | 1,405.00 | 1,405.00 | 0.36% | 3,355,769 |
| Feb 23, 2026 | 1,475.00 | 1,480.00 | 1,355.00 | 1,400.00 | 1,400.00 | -3.45% | 7,729,165 |
| Feb 11, 2026 | 1,355.00 | 1,455.00 | 1,355.00 | 1,450.00 | 1,450.00 | 4.32% | 7,599,726 |
| Feb 10, 2026 | 1,365.00 | 1,395.00 | 1,325.00 | 1,390.00 | 1,390.00 | 6.51% | 9,613,969 |
| Feb 9, 2026 | 1,270.00 | 1,305.00 | 1,245.00 | 1,305.00 | 1,305.00 | 9.66% | 8,151,564 |
| Feb 6, 2026 | 1,125.00 | 1,195.00 | 1,090.00 | 1,190.00 | 1,190.00 | 5.78% | 5,981,300 |
| Feb 5, 2026 | 1,170.00 | 1,185.00 | 1,125.00 | 1,125.00 | 1,125.00 | -5.06% | 3,576,402 |
| Feb 4, 2026 | 1,155.00 | 1,190.00 | 1,140.00 | 1,185.00 | 1,185.00 | - | 3,317,534 |
| Feb 3, 2026 | 1,190.00 | 1,205.00 | 1,160.00 | 1,185.00 | 1,185.00 | 3.95% | 5,512,844 |
| Feb 2, 2026 | 1,100.00 | 1,160.00 | 1,100.00 | 1,140.00 | 1,140.00 | 2.24% | 4,368,011 |
| Jan 30, 2026 | 1,175.00 | 1,180.00 | 1,110.00 | 1,115.00 | 1,115.00 | -4.70% | 4,274,349 |
| Jan 29, 2026 | 1,165.00 | 1,195.00 | 1,135.00 | 1,170.00 | 1,170.00 | - | 4,795,517 |
| Jan 28, 2026 | 1,180.00 | 1,190.00 | 1,150.00 | 1,170.00 | 1,170.00 | 1.30% | 3,406,180 |
| Jan 27, 2026 | 1,160.00 | 1,195.00 | 1,155.00 | 1,155.00 | 1,155.00 | 0.43% | 3,771,267 |
| Jan 26, 2026 | 1,185.00 | 1,185.00 | 1,135.00 | 1,150.00 | 1,150.00 | -2.13% | 4,773,611 |
| Jan 23, 2026 | 1,175.00 | 1,190.00 | 1,145.00 | 1,175.00 | 1,175.00 | 2.17% | 4,166,221 |
| Jan 22, 2026 | 1,185.00 | 1,195.00 | 1,125.00 | 1,150.00 | 1,150.00 | - | 6,706,506 |
| Jan 21, 2026 | 1,175.00 | 1,230.00 | 1,150.00 | 1,150.00 | 1,150.00 | -2.95% | 3,830,637 |
| Jan 20, 2026 | 1,165.00 | 1,220.00 | 1,160.00 | 1,185.00 | 1,185.00 | 1.72% | 3,525,823 |
| Jan 19, 2026 | 1,230.00 | 1,235.00 | 1,160.00 | 1,165.00 | 1,165.00 | -5.28% | 4,631,438 |
| Jan 16, 2026 | 1,265.00 | 1,270.00 | 1,220.00 | 1,230.00 | 1,230.00 | -0.81% | 3,348,159 |
| Jan 15, 2026 | 1,225.00 | 1,285.00 | 1,215.00 | 1,240.00 | 1,240.00 | 2.06% | 7,324,019 |
| Jan 14, 2026 | 1,205.00 | 1,225.00 | 1,185.00 | 1,215.00 | 1,215.00 | 2.97% | 3,240,971 |
| Jan 13, 2026 | 1,225.00 | 1,245.00 | 1,170.00 | 1,180.00 | 1,180.00 | -2.07% | 4,446,910 |
| Jan 12, 2026 | 1,235.00 | 1,240.00 | 1,180.00 | 1,205.00 | 1,205.00 | -0.82% | 4,120,740 |
| Jan 9, 2026 | 1,250.00 | 1,320.00 | 1,210.00 | 1,215.00 | 1,215.00 | -3.95% | 9,091,786 |
| Jan 8, 2026 | 1,235.00 | 1,270.00 | 1,195.00 | 1,265.00 | 1,265.00 | 4.98% | 7,555,306 |
| Jan 7, 2026 | 1,265.00 | 1,265.00 | 1,190.00 | 1,205.00 | 1,205.00 | -2.82% | 3,999,280 |
| Jan 6, 2026 | 1,195.00 | 1,270.00 | 1,185.00 | 1,240.00 | 1,240.00 | 4.64% | 6,798,559 |
| Jan 5, 2026 | 1,145.00 | 1,200.00 | 1,145.00 | 1,185.00 | 1,185.00 | 3.49% | 4,666,117 |
| Jan 2, 2026 | 1,190.00 | 1,190.00 | 1,145.00 | 1,145.00 | 1,145.00 | -3.38% | 4,120,258 |
| Dec 31, 2025 | 1,190.00 | 1,195.00 | 1,165.00 | 1,185.00 | 1,185.00 | -0.42% | 3,320,103 |
| Dec 30, 2025 | 1,200.00 | 1,210.00 | 1,190.00 | 1,190.00 | 1,190.00 | -2.06% | 2,070,253 |
| Dec 29, 2025 | 1,230.00 | 1,230.00 | 1,185.00 | 1,215.00 | 1,215.00 | - | 3,297,684 |
| Dec 26, 2025 | 1,205.00 | 1,215.00 | 1,180.00 | 1,215.00 | 1,215.00 | 2.10% | 2,702,035 |
| Dec 24, 2025 | 1,200.00 | 1,230.00 | 1,185.00 | 1,190.00 | 1,190.00 | 0.42% | 4,707,677 |
| Dec 23, 2025 | 1,175.00 | 1,205.00 | 1,170.00 | 1,185.00 | 1,185.00 | 1.28% | 3,017,302 |
| Dec 22, 2025 | 1,180.00 | 1,215.00 | 1,145.00 | 1,170.00 | 1,170.00 | -0.43% | 4,448,509 |
| Dec 19, 2025 | 1,200.00 | 1,210.00 | 1,165.00 | 1,175.00 | 1,175.00 | -0.42% | 6,281,693 |
| Dec 18, 2025 | 1,165.00 | 1,185.00 | 1,155.00 | 1,180.00 | 1,180.00 | -0.42% | 4,600,909 |
| Dec 17, 2025 | 1,160.00 | 1,205.00 | 1,140.00 | 1,185.00 | 1,185.00 | 2.16% | 6,644,754 |
| Dec 16, 2025 | 1,185.00 | 1,190.00 | 1,130.00 | 1,160.00 | 1,160.00 | -4.13% | 8,017,657 |
| Dec 15, 2025 | 1,100.00 | 1,215.00 | 1,095.00 | 1,210.00 | 1,210.00 | 4.76% | 9,058,714 |
| Dec 12, 2025 | 1,160.00 | 1,160.00 | 1,120.00 | 1,155.00 | 1,155.00 | 1.76% | 5,584,329 |
| Dec 11, 2025 | 1,120.00 | 1,195.00 | 1,115.00 | 1,135.00 | 1,135.00 | 4.13% | 16,468,100 |
| Dec 10, 2025 | 1,045.00 | 1,090.00 | 1,045.00 | 1,090.00 | 1,090.00 | 9.55% | 12,245,840 |
| Dec 9, 2025 | 994.00 | 1,055.00 | 991.00 | 995.00 | 995.00 | 1.84% | 10,280,460 |
| Dec 8, 2025 | 994.00 | 1,005.00 | 977.00 | 977.00 | 977.00 | -1.31% | 4,116,713 |
| Dec 5, 2025 | 974.00 | 995.00 | 951.00 | 990.00 | 990.00 | 2.59% | 4,700,921 |
| Dec 4, 2025 | 989.00 | 992.00 | 965.00 | 965.00 | 965.00 | -2.13% | 4,616,665 |
| Dec 3, 2025 | 1,060.00 | 1,065.00 | 985.00 | 986.00 | 986.00 | -6.10% | 6,774,557 |
| Dec 2, 2025 | 1,045.00 | 1,075.00 | 1,035.00 | 1,050.00 | 1,050.00 | 2.94% | 6,666,724 |
| Dec 1, 2025 | 1,035.00 | 1,060.00 | 1,000.00 | 1,020.00 | 1,020.00 | -0.49% | 7,069,203 |
| Nov 28, 2025 | 1,030.00 | 1,040.00 | 1,010.00 | 1,025.00 | 1,025.00 | -0.49% | 4,651,223 |
| Nov 27, 2025 | 1,025.00 | 1,080.00 | 1,015.00 | 1,030.00 | 1,030.00 | 3.10% | 8,314,814 |
| Nov 26, 2025 | 985.00 | 999.00 | 975.00 | 999.00 | 999.00 | 3.52% | 3,873,724 |
| Nov 25, 2025 | 966.00 | 971.00 | 939.00 | 965.00 | 965.00 | 2.22% | 5,354,797 |
| Nov 24, 2025 | 914.00 | 952.00 | 911.00 | 944.00 | 944.00 | 4.08% | 5,409,211 |
| Nov 21, 2025 | 913.00 | 919.00 | 888.00 | 907.00 | 907.00 | -4.02% | 6,647,068 |
| Nov 20, 2025 | 958.00 | 964.00 | 938.00 | 945.00 | 945.00 | 3.39% | 4,158,187 |
| Nov 19, 2025 | 912.00 | 940.00 | 912.00 | 914.00 | 914.00 | -0.76% | 4,258,190 |
| Nov 18, 2025 | 996.00 | 996.00 | 919.00 | 921.00 | 921.00 | -7.72% | 9,717,781 |
| Nov 17, 2025 | 999.00 | 1,020.00 | 985.00 | 998.00 | 998.00 | 1.53% | 3,518,543 |
| Nov 14, 2025 | 965.00 | 1,005.00 | 965.00 | 983.00 | 983.00 | 0.31% | 5,031,674 |
| Nov 13, 2025 | 980.00 | 996.00 | 974.00 | 980.00 | 980.00 | -0.31% | 3,018,194 |
| Nov 12, 2025 | 985.00 | 999.00 | 957.00 | 983.00 | 983.00 | 0.41% | 5,683,879 |
| Nov 11, 2025 | 1,010.00 | 1,010.00 | 979.00 | 979.00 | 979.00 | -1.90% | 5,088,593 |
| Nov 10, 2025 | 994.00 | 1,030.00 | 992.00 | 998.00 | 998.00 | -0.70% | 5,908,489 |
| Nov 7, 2025 | 1,065.00 | 1,080.00 | 1,000.00 | 1,005.00 | 1,005.00 | -4.74% | 7,291,182 |
| Nov 6, 2025 | 1,060.00 | 1,085.00 | 1,045.00 | 1,055.00 | 1,055.00 | 0.96% | 5,986,345 |
| Nov 5, 2025 | 1,095.00 | 1,100.00 | 1,035.00 | 1,045.00 | 1,045.00 | -9.13% | 10,947,420 |
| Nov 4, 2025 | 1,145.00 | 1,180.00 | 1,120.00 | 1,150.00 | 1,150.00 | 6.98% | 12,623,490 |
| Nov 3, 2025 | 1,075.00 | 1,090.00 | 1,065.00 | 1,075.00 | 1,075.00 | -0.46% | 4,831,461 |
| Oct 31, 2025 | 1,055.00 | 1,105.00 | 1,035.00 | 1,080.00 | 1,080.00 | 5.88% | 10,011,410 |
| Oct 30, 2025 | 987.00 | 1,030.00 | 983.00 | 1,020.00 | 1,020.00 | 4.83% | 6,920,885 |
| Oct 29, 2025 | 970.00 | 990.00 | 964.00 | 973.00 | 973.00 | 0.83% | 4,560,387 |
| Oct 28, 2025 | 959.00 | 987.00 | 959.00 | 965.00 | 965.00 | 0.31% | 4,633,859 |
| Oct 27, 2025 | 970.00 | 971.00 | 956.00 | 962.00 | 962.00 | 3.00% | 4,805,585 |
| Oct 23, 2025 | 904.00 | 945.00 | 904.00 | 934.00 | 934.00 | 3.32% | 5,763,013 |
| Oct 22, 2025 | 926.00 | 934.00 | 884.00 | 904.00 | 904.00 | -5.83% | 13,065,300 |
| Oct 21, 2025 | 976.00 | 977.00 | 960.00 | 960.00 | 960.00 | -1.94% | 3,979,477 |
| Oct 20, 2025 | 966.00 | 992.00 | 966.00 | 979.00 | 979.00 | 2.41% | 3,125,920 |
| Oct 17, 2025 | 1,000.00 | 1,005.00 | 954.00 | 956.00 | 956.00 | -4.40% | 7,065,305 |
| Oct 16, 2025 | 1,025.00 | 1,030.00 | 998.00 | 1,000.00 | 1,000.00 | -1.96% | 3,092,673 |
| Oct 15, 2025 | 1,000.00 | 1,020.00 | 987.00 | 1,020.00 | 1,020.00 | 2.00% | 4,149,391 |
| Oct 14, 2025 | 1,050.00 | 1,055.00 | 1,000.00 | 1,000.00 | 1,000.00 | -3.38% | 4,115,279 |
| Oct 13, 2025 | 1,005.00 | 1,040.00 | 1,000.00 | 1,035.00 | 1,035.00 | -1.43% | 4,054,523 |
| Oct 9, 2025 | 1,070.00 | 1,080.00 | 1,040.00 | 1,050.00 | 1,050.00 | 0.48% | 3,095,722 |
| Oct 8, 2025 | 1,035.00 | 1,055.00 | 1,025.00 | 1,045.00 | 1,045.00 | 1.95% | 3,248,879 |
| Oct 7, 2025 | 1,115.00 | 1,130.00 | 1,020.00 | 1,025.00 | 1,025.00 | -7.24% | 6,300,071 |
| Oct 3, 2025 | 1,085.00 | 1,115.00 | 1,070.00 | 1,105.00 | 1,105.00 | 2.79% | 4,636,875 |
| Oct 2, 2025 | 1,075.00 | 1,090.00 | 1,035.00 | 1,075.00 | 1,075.00 | 3.37% | 5,143,322 |