ACON Holding Inc. (TPEX:3710)
Taiwan
· Delayed Price · Currency is TWD 7.04
-0.07 (-0.98%)
Apr 29, 2026, 1:30 PM CST
ACON Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.00 | 7.18 | 6.96 | 7.04 | 7.04 | -0.98% | 365,507 |
| Apr 28, 2026 | 6.98 | 7.29 | 6.89 | 7.11 | 7.11 | 1.57% | 414,630 |
| Apr 27, 2026 | 7.30 | 7.30 | 6.63 | 7.00 | 7.00 | -3.18% | 884,457 |
| Apr 24, 2026 | 7.69 | 7.69 | 7.03 | 7.23 | 7.23 | -4.62% | 755,390 |
| Apr 23, 2026 | 7.78 | 8.40 | 7.58 | 7.58 | 7.58 | -9.98% | 1,821,565 |
| Apr 22, 2026 | 9.02 | 9.05 | 8.36 | 8.42 | 8.42 | 1.81% | 5,079,759 |
| Apr 21, 2026 | 8.25 | 8.27 | 7.98 | 8.27 | 8.27 | 9.97% | 2,357,492 |
| Apr 20, 2026 | 7.00 | 7.52 | 7.00 | 7.52 | 7.52 | 9.94% | 3,437,126 |
| Apr 17, 2026 | 6.20 | 6.84 | 6.20 | 6.84 | 6.84 | 9.97% | 829,091 |
| Apr 16, 2026 | 6.23 | 6.30 | 6.20 | 6.22 | 6.22 | -0.80% | 346,900 |
| Apr 15, 2026 | 6.25 | 6.30 | 6.16 | 6.27 | 6.27 | 0.32% | 505,392 |
| Apr 14, 2026 | 6.47 | 6.47 | 6.25 | 6.25 | 6.25 | -0.64% | 221,587 |
| Apr 13, 2026 | 6.16 | 6.30 | 6.13 | 6.29 | 6.29 | 2.11% | 398,808 |
| Apr 10, 2026 | 6.16 | 6.21 | 6.10 | 6.16 | 6.16 | -1.44% | 336,562 |
| Apr 9, 2026 | 6.30 | 6.30 | 6.10 | 6.25 | 6.25 | -2.04% | 478,223 |
| Apr 8, 2026 | 6.28 | 6.48 | 6.10 | 6.38 | 6.38 | 0.16% | 363,198 |
| Apr 7, 2026 | 6.35 | 6.42 | 6.28 | 6.37 | 6.37 | 1.43% | 145,821 |
| Apr 2, 2026 | 6.65 | 6.65 | 6.10 | 6.28 | 6.28 | -5.42% | 323,451 |
| Apr 1, 2026 | 6.80 | 6.84 | 6.46 | 6.64 | 6.64 | 2.15% | 291,813 |
| Mar 31, 2026 | 7.10 | 7.15 | 6.49 | 6.50 | 6.50 | -8.32% | 802,916 |
| Mar 30, 2026 | 6.60 | 7.09 | 6.45 | 7.09 | 7.09 | 9.92% | 3,065,201 |
| Mar 27, 2026 | 5.87 | 6.45 | 5.87 | 6.45 | 6.45 | 9.88% | 911,403 |
| Mar 26, 2026 | 6.00 | 6.07 | 5.85 | 5.87 | 5.87 | -2.00% | 294,650 |
| Mar 25, 2026 | 6.07 | 6.08 | 5.96 | 5.99 | 5.99 | -1.32% | 177,601 |
| Mar 24, 2026 | 6.12 | 6.12 | 5.80 | 6.07 | 6.07 | -0.49% | 319,080 |
| Mar 23, 2026 | 6.01 | 6.13 | 6.01 | 6.10 | 6.10 | -0.49% | 121,516 |
| Mar 20, 2026 | 6.21 | 6.21 | 6.03 | 6.13 | 6.13 | -0.33% | 216,571 |
| Mar 19, 2026 | 6.28 | 6.34 | 6.10 | 6.15 | 6.15 | -1.76% | 285,708 |
| Mar 18, 2026 | 6.29 | 6.29 | 6.15 | 6.26 | 6.26 | 0.97% | 300,791 |
| Mar 17, 2026 | 6.21 | 6.23 | 6.10 | 6.20 | 6.20 | -1.43% | 290,157 |
| Mar 16, 2026 | 6.43 | 6.43 | 6.16 | 6.29 | 6.29 | -2.18% | 312,404 |
| Mar 13, 2026 | 6.45 | 6.46 | 6.30 | 6.43 | 6.43 | -0.31% | 240,228 |
| Mar 12, 2026 | 6.50 | 6.50 | 6.30 | 6.45 | 6.45 | 1.10% | 313,466 |
| Mar 11, 2026 | 6.71 | 6.74 | 6.32 | 6.38 | 6.38 | -2.60% | 260,217 |
| Mar 10, 2026 | 6.74 | 6.74 | 6.40 | 6.55 | 6.55 | 1.39% | 156,596 |
| Mar 9, 2026 | 6.27 | 6.55 | 6.27 | 6.46 | 6.46 | -6.51% | 200,051 |
| Mar 6, 2026 | 6.80 | 7.10 | 6.79 | 6.91 | 6.91 | 2.98% | 767,436 |
| Mar 5, 2026 | 6.30 | 6.71 | 6.11 | 6.71 | 6.71 | 10.00% | 624,517 |
| Mar 4, 2026 | 6.21 | 6.21 | 6.03 | 6.10 | 6.10 | -3.02% | 272,196 |
| Mar 3, 2026 | 6.41 | 6.41 | 6.22 | 6.29 | 6.29 | -1.87% | 283,273 |
| Mar 2, 2026 | 6.30 | 6.50 | 6.30 | 6.41 | 6.41 | -1.99% | 240,541 |
| Feb 26, 2026 | 6.70 | 6.70 | 6.39 | 6.54 | 6.54 | -0.91% | 506,472 |
| Feb 25, 2026 | 6.80 | 6.80 | 6.55 | 6.60 | 6.60 | -2.51% | 235,907 |
| Feb 24, 2026 | 6.90 | 6.90 | 6.70 | 6.77 | 6.77 | -2.87% | 418,424 |
| Feb 23, 2026 | 6.94 | 7.02 | 6.89 | 6.97 | 6.97 | 0.14% | 292,784 |
| Feb 11, 2026 | 6.90 | 7.06 | 6.80 | 6.96 | 6.96 | 3.11% | 362,623 |
| Feb 10, 2026 | 6.93 | 6.93 | 6.67 | 6.75 | 6.75 | -0.59% | 223,670 |
| Feb 9, 2026 | 7.07 | 7.07 | 6.75 | 6.79 | 6.79 | - | 144,805 |
| Feb 6, 2026 | 6.68 | 6.81 | 6.57 | 6.79 | 6.79 | 1.65% | 155,770 |
| Feb 5, 2026 | 6.67 | 6.85 | 6.65 | 6.68 | 6.68 | -1.47% | 255,578 |
| Feb 4, 2026 | 6.85 | 6.85 | 6.67 | 6.78 | 6.78 | -1.74% | 311,366 |
| Feb 3, 2026 | 6.89 | 7.04 | 6.86 | 6.90 | 6.90 | 0.58% | 263,751 |
| Feb 2, 2026 | 7.09 | 7.13 | 6.84 | 6.86 | 6.86 | -3.79% | 359,185 |
| Jan 30, 2026 | 6.99 | 7.15 | 6.92 | 7.13 | 7.13 | 0.42% | 620,941 |
| Jan 29, 2026 | 7.05 | 7.15 | 6.81 | 7.10 | 7.10 | -0.14% | 804,995 |
| Jan 28, 2026 | 7.08 | 7.17 | 7.00 | 7.11 | 7.11 | 1.86% | 697,797 |
| Jan 27, 2026 | 7.10 | 7.10 | 6.85 | 6.98 | 6.98 | 2.05% | 723,769 |
| Jan 26, 2026 | 6.59 | 6.87 | 6.37 | 6.84 | 6.84 | 1.18% | 781,588 |
| Jan 23, 2026 | 7.50 | 7.50 | 6.37 | 6.76 | 6.76 | -4.25% | 2,220,720 |
| Jan 22, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 9.97% | 1,181,857 |
| Jan 21, 2026 | 5.88 | 6.42 | 5.80 | 6.42 | 6.42 | 9.93% | 1,346,742 |
| Jan 20, 2026 | 5.67 | 5.85 | 5.60 | 5.84 | 5.84 | 3.00% | 549,989 |
| Jan 19, 2026 | 5.55 | 5.67 | 5.50 | 5.67 | 5.67 | 0.35% | 515,289 |
| Jan 16, 2026 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | -0.18% | 267,410 |
| Jan 15, 2026 | 5.66 | 5.67 | 5.51 | 5.66 | 5.66 | -0.18% | 259,265 |
| Jan 14, 2026 | 5.67 | 5.67 | 5.50 | 5.67 | 5.67 | - | 553,686 |
| Jan 13, 2026 | 5.80 | 5.89 | 5.67 | 5.67 | 5.67 | -0.87% | 158,602 |
| Jan 12, 2026 | 5.68 | 5.79 | 5.65 | 5.72 | 5.72 | 1.24% | 582,462 |
| Jan 9, 2026 | 5.66 | 5.66 | 5.52 | 5.65 | 5.65 | -0.35% | 603,179 |
| Jan 8, 2026 | 5.70 | 5.77 | 5.66 | 5.67 | 5.67 | -2.41% | 270,247 |
| Jan 7, 2026 | 5.81 | 5.81 | 5.65 | 5.81 | 5.81 | - | 422,966 |
| Jan 6, 2026 | 5.90 | 5.90 | 5.80 | 5.81 | 5.81 | -1.86% | 210,050 |
| Jan 5, 2026 | 6.08 | 6.12 | 5.81 | 5.92 | 5.92 | -0.84% | 176,575 |
| Jan 2, 2026 | 5.90 | 5.98 | 5.90 | 5.97 | 5.97 | 1.19% | 178,575 |
| Dec 31, 2025 | 5.92 | 5.95 | 5.75 | 5.90 | 5.90 | - | 359,641 |
| Dec 30, 2025 | 5.94 | 6.00 | 5.88 | 5.90 | 5.90 | -0.67% | 350,246 |
| Dec 29, 2025 | 5.90 | 6.05 | 5.83 | 5.94 | 5.94 | -0.83% | 304,852 |
| Dec 26, 2025 | 5.79 | 6.00 | 5.67 | 5.99 | 5.99 | 3.28% | 545,470 |
| Dec 24, 2025 | 5.70 | 5.80 | 5.55 | 5.80 | 5.80 | 0.87% | 385,396 |
| Dec 23, 2025 | 5.81 | 5.82 | 5.59 | 5.75 | 5.75 | -0.86% | 461,628 |
| Dec 22, 2025 | 5.92 | 5.98 | 5.72 | 5.80 | 5.80 | -1.69% | 183,577 |
| Dec 19, 2025 | 5.95 | 5.95 | 5.80 | 5.90 | 5.90 | 0.68% | 109,229 |
| Dec 18, 2025 | 5.80 | 5.87 | 5.71 | 5.86 | 5.86 | 1.03% | 199,574 |
| Dec 17, 2025 | 5.97 | 5.97 | 5.63 | 5.80 | 5.80 | -1.53% | 251,237 |
| Dec 16, 2025 | 5.64 | 5.95 | 5.64 | 5.89 | 5.89 | -0.17% | 296,818 |
| Dec 15, 2025 | 5.71 | 5.96 | 5.70 | 5.90 | 5.90 | 0.68% | 203,876 |
| Dec 12, 2025 | 6.15 | 6.15 | 5.84 | 5.86 | 5.86 | -4.25% | 539,451 |
| Dec 11, 2025 | 6.11 | 6.13 | 5.89 | 6.12 | 6.12 | 0.16% | 295,992 |
| Dec 10, 2025 | 6.45 | 6.45 | 5.88 | 6.11 | 6.11 | -4.68% | 433,618 |
| Dec 9, 2025 | 6.54 | 6.72 | 6.30 | 6.41 | 6.41 | -4.19% | 378,676 |
| Dec 8, 2025 | 6.35 | 6.78 | 6.35 | 6.69 | 6.69 | 6.19% | 497,546 |
| Dec 5, 2025 | 6.19 | 6.30 | 6.15 | 6.30 | 6.30 | 1.61% | 296,948 |
| Dec 4, 2025 | 6.06 | 6.28 | 6.06 | 6.20 | 6.20 | 2.48% | 260,285 |
| Dec 3, 2025 | 5.98 | 6.10 | 5.98 | 6.05 | 6.05 | 1.17% | 407,875 |
| Dec 2, 2025 | 5.94 | 6.08 | 5.88 | 5.98 | 5.98 | 1.70% | 313,306 |
| Dec 1, 2025 | 5.85 | 5.91 | 5.80 | 5.88 | 5.88 | -0.34% | 356,957 |
| Nov 28, 2025 | 5.63 | 5.90 | 5.63 | 5.90 | 5.90 | - | 462,559 |
| Nov 27, 2025 | 6.18 | 6.18 | 5.81 | 5.90 | 5.90 | -4.53% | 882,482 |
| Nov 26, 2025 | 5.80 | 6.18 | 5.80 | 6.18 | 6.18 | 4.75% | 804,613 |
| Nov 25, 2025 | 5.79 | 5.91 | 5.70 | 5.90 | 5.90 | 4.42% | 1,105,663 |