Accton Technology Corporation (TPE:2345)
Taiwan
· Delayed Price · Currency is TWD 990.00
+25.00 (2.59%)
At close: Dec 5, 2025
Accton Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 974.00 | 995.00 | 951.00 | 990.00 | - | 2.59% | 4,690,336 |
| 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 |
| Oct 1, 2025 | 1,060.00 | 1,065.00 | 1,030.00 | 1,040.00 | 1,040.00 | -0.48% | 4,080,004 |
| Sep 30, 2025 | 1,020.00 | 1,070.00 | 1,010.00 | 1,045.00 | 1,045.00 | 6.20% | 6,657,510 |
| Sep 26, 2025 | 999.00 | 1,010.00 | 970.00 | 984.00 | 984.00 | 0.82% | 5,283,217 |
| Sep 25, 2025 | 992.00 | 995.00 | 975.00 | 976.00 | 976.00 | -2.89% | 3,363,127 |
| Sep 24, 2025 | 1,015.00 | 1,020.00 | 988.00 | 1,005.00 | 1,005.00 | - | 2,436,685 |
| Sep 23, 2025 | 992.00 | 1,020.00 | 992.00 | 1,005.00 | 1,005.00 | 1.62% | 4,037,579 |
| Sep 22, 2025 | 1,015.00 | 1,020.00 | 985.00 | 989.00 | 989.00 | -2.56% | 5,624,298 |
| Sep 19, 2025 | 1,080.00 | 1,085.00 | 1,010.00 | 1,015.00 | 1,015.00 | -6.02% | 7,160,640 |
| Sep 18, 2025 | 1,060.00 | 1,090.00 | 1,055.00 | 1,080.00 | 1,080.00 | 1.41% | 2,807,245 |
| Sep 17, 2025 | 1,070.00 | 1,085.00 | 1,050.00 | 1,065.00 | 1,065.00 | -0.47% | 3,018,891 |
| Sep 16, 2025 | 1,070.00 | 1,105.00 | 1,060.00 | 1,070.00 | 1,070.00 | - | 3,652,277 |
| Sep 15, 2025 | 1,100.00 | 1,105.00 | 1,060.00 | 1,070.00 | 1,070.00 | -3.17% | 3,199,619 |
| Sep 12, 2025 | 1,140.00 | 1,145.00 | 1,085.00 | 1,105.00 | 1,105.00 | -1.34% | 4,073,679 |
| Sep 11, 2025 | 1,100.00 | 1,170.00 | 1,090.00 | 1,120.00 | 1,120.00 | 2.75% | 9,400,506 |
| Sep 10, 2025 | 1,050.00 | 1,110.00 | 1,050.00 | 1,090.00 | 1,090.00 | 6.86% | 6,945,097 |
| Sep 9, 2025 | 1,025.00 | 1,040.00 | 1,010.00 | 1,020.00 | 1,020.00 | - | 3,806,219 |
| Sep 8, 2025 | 1,035.00 | 1,035.00 | 1,000.00 | 1,020.00 | 1,020.00 | - | 4,486,950 |
| Sep 5, 2025 | 995.00 | 1,025.00 | 992.00 | 1,020.00 | 1,020.00 | 4.62% | 4,434,047 |
| Sep 4, 2025 | 985.00 | 990.00 | 961.00 | 975.00 | 975.00 | 0.52% | 3,477,523 |
| Sep 3, 2025 | 961.00 | 975.00 | 952.00 | 970.00 | 970.00 | 0.73% | 3,379,440 |
| Sep 2, 2025 | 957.00 | 968.00 | 945.00 | 963.00 | 963.00 | 2.01% | 4,337,024 |
| Sep 1, 2025 | 1,035.00 | 1,050.00 | 935.00 | 944.00 | 944.00 | -7.00% | 8,281,646 |
| Aug 29, 2025 | 997.00 | 1,045.00 | 997.00 | 1,015.00 | 1,015.00 | 3.15% | 5,384,276 |
| Aug 28, 2025 | 986.00 | 996.00 | 974.00 | 984.00 | 984.00 | 0.10% | 3,010,774 |
| Aug 27, 2025 | 983.00 | 994.00 | 976.00 | 983.00 | 983.00 | 0.20% | 3,013,775 |
| Aug 26, 2025 | 962.00 | 987.00 | 942.00 | 981.00 | 981.00 | 1.98% | 5,767,906 |
| Aug 25, 2025 | 961.00 | 972.00 | 950.00 | 962.00 | 962.00 | 2.34% | 4,316,425 |
| Aug 22, 2025 | 964.00 | 970.00 | 940.00 | 940.00 | 940.00 | -1.05% | 4,128,896 |
| Aug 21, 2025 | 961.00 | 966.00 | 940.00 | 950.00 | 950.00 | -0.63% | 6,137,186 |
| Aug 20, 2025 | 967.00 | 993.00 | 956.00 | 956.00 | 956.00 | -5.81% | 7,411,887 |
| Aug 19, 2025 | 1,075.00 | 1,075.00 | 1,005.00 | 1,015.00 | 1,015.00 | -6.02% | 5,306,561 |
| Aug 18, 2025 | 1,045.00 | 1,085.00 | 1,040.00 | 1,080.00 | 1,080.00 | 4.35% | 4,732,042 |
| Aug 15, 2025 | 1,025.00 | 1,050.00 | 1,005.00 | 1,035.00 | 1,035.00 | - | 2,980,015 |
| Aug 14, 2025 | 1,055.00 | 1,055.00 | 1,015.00 | 1,035.00 | 1,035.00 | -0.96% | 4,113,452 |
| Aug 13, 2025 | 1,030.00 | 1,060.00 | 1,020.00 | 1,045.00 | 1,045.00 | 2.45% | 4,073,241 |
| Aug 12, 2025 | 1,030.00 | 1,030.00 | 1,010.00 | 1,020.00 | 1,020.00 | - | 2,961,813 |
| Aug 11, 2025 | 989.00 | 1,020.00 | 988.00 | 1,020.00 | 1,020.00 | 3.13% | 4,537,164 |
| Aug 8, 2025 | 975.00 | 1,000.00 | 966.00 | 989.00 | 989.00 | 1.44% | 7,871,670 |
| Aug 7, 2025 | 920.00 | 986.00 | 910.00 | 975.00 | 975.00 | 8.21% | 8,153,810 |
| Aug 6, 2025 | 903.00 | 923.00 | 892.00 | 901.00 | 901.00 | - | 5,310,970 |
| Aug 5, 2025 | 895.00 | 930.00 | 893.00 | 901.00 | 901.00 | 1.81% | 7,526,926 |
| Aug 4, 2025 | 876.00 | 886.00 | 870.00 | 885.00 | 885.00 | 0.11% | 3,718,411 |
| Aug 1, 2025 | 871.00 | 889.00 | 867.00 | 884.00 | 884.00 | -0.90% | 5,445,385 |
| Jul 31, 2025 | 841.00 | 901.00 | 841.00 | 892.00 | 892.00 | 5.81% | 6,490,127 |
| Jul 30, 2025 | 857.00 | 885.00 | 843.00 | 843.00 | 843.00 | -1.06% | 7,049,482 |
| Jul 29, 2025 | 853.00 | 864.00 | 846.00 | 852.00 | 841.00 | 0.12% | 5,514,904 |
| Jul 28, 2025 | 795.00 | 857.00 | 791.00 | 851.00 | 840.01 | 7.31% | 8,071,654 |
| Jul 25, 2025 | 780.00 | 793.00 | 772.00 | 793.00 | 782.76 | 2.59% | 3,287,865 |
| Jul 24, 2025 | 783.00 | 790.00 | 773.00 | 773.00 | 763.02 | -0.51% | 3,223,988 |
| Jul 23, 2025 | 786.00 | 800.00 | 770.00 | 777.00 | 766.97 | 1.04% | 5,022,396 |
| Jul 22, 2025 | 799.00 | 805.00 | 769.00 | 769.00 | 759.07 | -3.03% | 4,587,677 |
| Jul 21, 2025 | 808.00 | 808.00 | 784.00 | 793.00 | 782.76 | -0.63% | 4,081,305 |
| Jul 18, 2025 | 775.00 | 808.00 | 768.00 | 798.00 | 787.70 | 4.45% | 5,365,465 |
| Jul 17, 2025 | 776.00 | 783.00 | 750.00 | 764.00 | 754.14 | -0.65% | 4,441,304 |
| Jul 16, 2025 | 772.00 | 783.00 | 769.00 | 769.00 | 759.07 | -0.90% | 4,056,789 |
| Jul 15, 2025 | 765.00 | 780.00 | 765.00 | 776.00 | 765.98 | 1.97% | 4,502,120 |