Accton Technology Corporation (TPE:2345)
Taiwan
· Delayed Price · Currency is TWD 2,210.00
-85.00 (-3.70%)
Apr 29, 2026, 1:30 PM CST
Accton Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2,250.00 | 2,340.00 | 2,195.00 | 2,295.00 | 2,295.00 | 5.52% | 5,891,691 |
| Apr 27, 2026 | 2,205.00 | 2,225.00 | 2,105.00 | 2,175.00 | 2,175.00 | 1.64% | 4,986,548 |
| Apr 24, 2026 | 2,105.00 | 2,170.00 | 2,050.00 | 2,140.00 | 2,140.00 | 2.88% | 4,977,716 |
| Apr 23, 2026 | 2,220.00 | 2,230.00 | 2,010.00 | 2,080.00 | 2,080.00 | -5.45% | 6,555,511 |
| Apr 22, 2026 | 2,150.00 | 2,250.00 | 2,130.00 | 2,200.00 | 2,200.00 | 0.46% | 4,716,029 |
| Apr 21, 2026 | 2,100.00 | 2,205.00 | 2,060.00 | 2,190.00 | 2,190.00 | 9.23% | 6,297,884 |
| Apr 20, 2026 | 2,045.00 | 2,060.00 | 1,995.00 | 2,005.00 | 2,005.00 | -3.14% | 4,046,599 |
| Apr 17, 2026 | 2,035.00 | 2,110.00 | 2,020.00 | 2,070.00 | 2,070.00 | 1.72% | 3,343,553 |
| Apr 16, 2026 | 2,025.00 | 2,050.00 | 1,975.00 | 2,035.00 | 2,035.00 | 3.30% | 3,815,415 |
| Apr 15, 2026 | 1,900.00 | 2,075.00 | 1,870.00 | 1,970.00 | 1,970.00 | 4.23% | 7,230,130 |
| Apr 14, 2026 | 1,885.00 | 1,910.00 | 1,850.00 | 1,890.00 | 1,890.00 | 3.85% | 3,800,621 |
| Apr 13, 2026 | 1,820.00 | 1,855.00 | 1,785.00 | 1,820.00 | 1,820.00 | -0.82% | 2,930,469 |
| Apr 10, 2026 | 1,750.00 | 1,855.00 | 1,720.00 | 1,835.00 | 1,835.00 | 8.58% | 5,708,012 |
| Apr 9, 2026 | 1,730.00 | 1,760.00 | 1,670.00 | 1,690.00 | 1,690.00 | -1.17% | 3,251,399 |
| Apr 8, 2026 | 1,680.00 | 1,765.00 | 1,680.00 | 1,710.00 | 1,710.00 | 5.88% | 5,374,240 |
| Apr 7, 2026 | 1,660.00 | 1,685.00 | 1,600.00 | 1,615.00 | 1,615.00 | 1.57% | 3,343,820 |
| Apr 2, 2026 | 1,670.00 | 1,685.00 | 1,580.00 | 1,590.00 | 1,590.00 | -4.22% | 3,328,016 |
| Apr 1, 2026 | 1,585.00 | 1,660.00 | 1,575.00 | 1,660.00 | 1,660.00 | 9.93% | 4,304,379 |
| Mar 31, 2026 | 1,600.00 | 1,610.00 | 1,495.00 | 1,510.00 | 1,510.00 | -7.65% | 5,360,928 |
| Mar 30, 2026 | 1,620.00 | 1,650.00 | 1,590.00 | 1,635.00 | 1,635.00 | -1.21% | 3,927,435 |
| Mar 27, 2026 | 1,625.00 | 1,670.00 | 1,600.00 | 1,655.00 | 1,655.00 | -1.19% | 4,485,957 |
| Mar 26, 2026 | 1,690.00 | 1,750.00 | 1,660.00 | 1,675.00 | 1,675.00 | -0.59% | 7,062,091 |
| Mar 25, 2026 | 1,580.00 | 1,685.00 | 1,580.00 | 1,685.00 | 1,685.00 | 9.77% | 6,909,370 |
| Mar 24, 2026 | 1,600.00 | 1,610.00 | 1,515.00 | 1,535.00 | 1,535.00 | -1.92% | 4,306,665 |
| Mar 23, 2026 | 1,540.00 | 1,610.00 | 1,535.00 | 1,565.00 | 1,565.00 | -2.80% | 3,284,775 |
| Mar 20, 2026 | 1,610.00 | 1,675.00 | 1,580.00 | 1,610.00 | 1,610.00 | 1.26% | 5,691,071 |
| Mar 19, 2026 | 1,585.00 | 1,620.00 | 1,560.00 | 1,590.00 | 1,590.00 | -0.63% | 7,188,691 |
| Mar 18, 2026 | 1,470.00 | 1,600.00 | 1,465.00 | 1,600.00 | 1,600.00 | 9.97% | 8,318,632 |
| Mar 17, 2026 | 1,420.00 | 1,465.00 | 1,420.00 | 1,455.00 | 1,455.00 | 4.68% | 3,563,204 |
| Mar 16, 2026 | 1,435.00 | 1,445.00 | 1,380.00 | 1,390.00 | 1,390.00 | -2.11% | 4,426,977 |
| Mar 13, 2026 | 1,480.00 | 1,490.00 | 1,420.00 | 1,420.00 | 1,420.00 | -5.65% | 6,532,787 |
| Mar 12, 2026 | 1,470.00 | 1,510.00 | 1,445.00 | 1,505.00 | 1,505.00 | 1.35% | 3,927,342 |
| Mar 11, 2026 | 1,505.00 | 1,515.00 | 1,465.00 | 1,485.00 | 1,485.00 | 3.48% | 4,119,358 |
| Mar 10, 2026 | 1,430.00 | 1,455.00 | 1,400.00 | 1,435.00 | 1,435.00 | 3.99% | 5,370,772 |
| 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 |