Taipei Exchange - Delayed Quote TWD

ACON Holding Inc. (3710.TWO)

Compare
10.85 +0.25 (+2.36%)
At close: 1:30 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Jun 17, 2024 10.70 11.00 10.60 10.85 10.85 3,985,000
Jun 14, 2024 10.35 10.75 10.30 10.60 10.60 3,623,000
Jun 13, 2024 10.25 10.30 10.15 10.30 10.30 1,023,000
Jun 12, 2024 10.20 10.25 10.10 10.25 10.25 1,176,000
Jun 11, 2024 10.15 10.35 10.05 10.10 10.10 1,166,000
Jun 7, 2024 9.98 10.25 9.97 10.15 10.15 1,193,000
Jun 6, 2024 10.15 10.15 9.90 9.98 9.98 1,672,000
Jun 5, 2024 10.20 10.20 10.05 10.10 10.10 571,000
Jun 4, 2024 10.10 10.15 10.05 10.10 10.10 890,000
Jun 3, 2024 10.25 10.25 10.10 10.20 10.20 653,000
May 31, 2024 10.15 10.25 10.15 10.20 10.20 529,000
May 30, 2024 10.15 10.25 10.10 10.15 10.15 540,000
May 29, 2024 10.30 10.30 10.15 10.15 10.15 734,000
May 28, 2024 10.15 10.30 10.15 10.25 10.25 724,000
May 27, 2024 10.20 10.25 10.10 10.15 10.15 677,000
May 24, 2024 10.20 10.25 10.15 10.20 10.20 611,000
May 23, 2024 10.40 10.40 10.20 10.25 10.25 827,000
May 22, 2024 10.35 10.50 10.30 10.40 10.40 1,176,000
May 21, 2024 10.30 10.30 10.20 10.25 10.25 451,000
May 20, 2024 10.20 10.30 10.20 10.30 10.30 472,000
May 17, 2024 10.30 10.35 10.25 10.25 10.25 559,000
May 16, 2024 10.20 10.35 10.20 10.30 10.30 728,000
May 15, 2024 10.35 10.40 10.20 10.20 10.20 793,000
May 14, 2024 10.35 10.40 10.25 10.35 10.35 639,000
May 13, 2024 10.20 10.40 10.20 10.35 10.35 1,066,000
May 10, 2024 10.15 10.15 10.05 10.05 10.05 998,000
May 9, 2024 10.35 10.35 10.15 10.15 10.15 529,000
May 8, 2024 10.15 10.40 10.15 10.35 10.35 871,000
May 7, 2024 10.30 10.30 10.10 10.15 10.15 285,000
May 6, 2024 10.30 10.30 10.10 10.15 10.15 502,000
May 3, 2024 10.40 10.40 10.20 10.20 10.20 496,000
May 2, 2024 10.45 10.45 10.25 10.30 10.30 549,000
Apr 30, 2024 10.30 10.45 10.20 10.45 10.45 882,000
Apr 29, 2024 10.15 10.30 10.15 10.25 10.25 518,000
Apr 26, 2024 10.20 10.30 10.00 10.10 10.10 864,000
Apr 25, 2024 10.25 10.25 10.05 10.10 10.10 615,000
Apr 24, 2024 10.30 10.30 10.15 10.25 10.25 701,000
Apr 23, 2024 10.20 10.35 10.20 10.30 10.30 510,000
Apr 22, 2024 10.30 10.35 10.10 10.20 10.20 772,000
Apr 19, 2024 10.35 10.40 10.10 10.25 10.25 1,750,000
Apr 18, 2024 10.65 10.65 10.45 10.55 10.55 877,000
Apr 17, 2024 10.55 10.70 10.50 10.60 10.60 1,588,000
Apr 16, 2024 10.60 10.70 10.10 10.55 10.55 2,048,000
Apr 15, 2024 10.35 10.75 10.35 10.65 10.65 1,707,000
Apr 12, 2024 10.30 10.55 10.25 10.35 10.35 862,000
Apr 11, 2024 10.55 10.60 10.30 10.30 10.30 932,000
Apr 10, 2024 10.25 10.75 10.20 10.70 10.70 2,566,000
Apr 9, 2024 10.15 10.30 10.10 10.20 10.20 654,000
Apr 8, 2024 10.25 10.25 10.00 10.10 10.10 914,000
Apr 3, 2024 10.20 10.30 10.10 10.20 10.20 527,000
Apr 2, 2024 10.30 10.40 10.20 10.20 10.20 1,029,000
Apr 1, 2024 10.65 10.75 10.20 10.30 10.30 1,865,000
Mar 29, 2024 11.00 11.10 10.35 10.60 10.60 5,676,000
Mar 28, 2024 9.83 10.75 9.81 10.75 10.75 4,717,000
Mar 27, 2024 9.76 9.87 9.72 9.80 9.80 344,000
Mar 26, 2024 10.05 10.05 9.76 9.80 9.80 584,000
Mar 25, 2024 9.65 10.05 9.65 10.00 10.00 1,234,000
Mar 22, 2024 9.64 9.64 9.55 9.60 9.60 278,000
Mar 21, 2024 9.55 9.69 9.54 9.61 9.61 490,000
Mar 20, 2024 9.68 9.68 9.68 9.68 9.68 -
Mar 19, 2024 9.79 9.79 9.65 9.68 9.68 403,000
Mar 18, 2024 9.71 9.71 9.71 9.71 9.71 -
Mar 15, 2024 9.95 9.95 9.66 9.71 9.71 1,032,000
Mar 14, 2024 9.90 9.96 9.81 9.88 9.88 549,000
Mar 13, 2024 10.10 10.10 9.85 9.88 9.88 979,000
Mar 12, 2024 10.10 10.30 10.05 10.10 10.10 805,000
Mar 11, 2024 9.81 10.05 9.63 10.00 10.00 1,006,000
Mar 8, 2024 10.05 10.05 9.77 9.78 9.78 2,408,000
Mar 7, 2024 10.05 10.25 10.00 10.05 10.05 930,000
Mar 6, 2024 10.10 10.25 10.05 10.10 10.10 898,000
Mar 5, 2024 10.10 10.15 10.00 10.05 10.05 1,057,000
Mar 4, 2024 10.30 10.30 10.05 10.10 10.10 1,256,000
Mar 1, 2024 10.30 10.40 10.20 10.25 10.25 706,000
Feb 29, 2024 10.30 10.35 10.25 10.35 10.35 352,000
Feb 27, 2024 10.40 10.50 10.25 10.30 10.30 630,000
Feb 26, 2024 10.40 10.45 10.35 10.40 10.40 423,000
Feb 23, 2024 10.60 10.60 10.35 10.35 10.35 506,000
Feb 22, 2024 10.85 10.85 10.45 10.50 10.50 1,340,000
Feb 21, 2024 10.85 10.90 10.70 10.80 10.80 991,000
Feb 20, 2024 10.70 10.85 10.65 10.80 10.80 1,608,000
Feb 19, 2024 10.55 10.65 10.50 10.65 10.65 1,033,000
Feb 16, 2024 10.30 10.55 10.30 10.50 10.50 1,071,000
Feb 15, 2024 10.20 10.30 10.15 10.30 10.30 420,000
Feb 5, 2024 10.25 10.30 10.15 10.20 10.20 577,000
Feb 2, 2024 10.60 10.60 10.30 10.30 10.30 955,000
Feb 1, 2024 10.70 10.70 10.50 10.50 10.50 495,000
Jan 31, 2024 10.50 10.70 10.50 10.60 10.60 1,236,000
Jan 30, 2024 10.60 10.65 10.50 10.50 10.50 834,000
Jan 29, 2024 10.30 10.60 10.30 10.60 10.60 1,153,000
Jan 26, 2024 10.40 10.55 10.30 10.30 10.30 703,000
Jan 25, 2024 10.45 10.45 10.25 10.30 10.30 858,000
Jan 24, 2024 10.25 10.50 10.20 10.35 10.35 848,000
Jan 23, 2024 10.15 10.25 10.05 10.20 10.20 568,000
Jan 22, 2024 10.20 10.25 10.15 10.20 10.20 290,000
Jan 19, 2024 10.50 10.50 10.15 10.20 10.20 524,000
Jan 18, 2024 10.50 10.60 10.20 10.40 10.40 843,000
Jan 17, 2024 10.10 10.75 10.05 10.40 10.40 2,043,000
Jan 16, 2024 9.99 10.10 9.97 10.10 10.10 386,000
Jan 15, 2024 9.98 10.05 9.91 10.00 10.00 542,673
Jan 12, 2024 10.00 10.00 9.95 9.98 9.98 237,000
Jan 11, 2024 10.00 10.10 9.96 10.00 10.00 475,000
Jan 10, 2024 9.96 9.96 9.89 9.91 9.91 294,000
Jan 9, 2024 10.15 10.15 9.88 9.90 9.90 670,000
Jan 8, 2024 10.15 10.20 9.97 10.00 10.00 540,000
Jan 5, 2024 10.05 10.10 10.00 10.05 10.05 295,000
Jan 4, 2024 10.05 10.10 10.00 10.00 10.00 286,000
Jan 3, 2024 10.05 10.15 10.00 10.05 10.05 353,000
Jan 2, 2024 10.15 10.15 10.05 10.05 10.05 351,000
Dec 29, 2023 10.20 10.20 10.05 10.15 10.15 444,000
Dec 28, 2023 10.25 10.25 10.10 10.20 10.20 267,000
Dec 27, 2023 10.15 10.25 10.10 10.15 10.15 294,000
Dec 26, 2023 10.10 10.20 10.00 10.15 10.15 673,000
Dec 25, 2023 10.25 10.30 10.05 10.10 10.10 474,000
Dec 22, 2023 10.20 10.30 10.10 10.20 10.20 254,000
Dec 21, 2023 10.15 10.30 10.10 10.20 10.20 433,000
Dec 20, 2023 10.20 10.45 10.10 10.25 10.25 464,000
Dec 19, 2023 10.50 10.50 10.00 10.10 10.10 1,240,000
Dec 18, 2023 10.75 10.75 10.45 10.45 10.45 925,000
Dec 15, 2023 10.80 10.80 10.60 10.70 10.70 902,000
Dec 14, 2023 10.80 10.90 10.75 10.80 10.80 1,167,000
Dec 13, 2023 10.50 10.80 10.45 10.75 10.75 695,000
Dec 12, 2023 10.85 10.85 10.45 10.50 10.50 1,191,000
Dec 11, 2023 10.75 10.80 10.60 10.70 10.70 779,000
Dec 8, 2023 10.80 10.80 10.55 10.65 10.65 800,000
Dec 7, 2023 10.60 10.85 10.55 10.70 10.70 1,095,000
Dec 6, 2023 10.95 10.95 10.60 10.70 10.70 2,294,000
Dec 5, 2023 10.75 11.20 10.70 11.00 11.00 5,293,000
Dec 4, 2023 10.10 10.80 10.10 10.65 10.65 3,341,000
Dec 1, 2023 9.73 10.10 9.70 10.05 10.05 1,719,000
Nov 30, 2023 9.74 9.80 9.63 9.73 9.73 379,000
Nov 29, 2023 9.79 9.81 9.67 9.73 9.73 358,000
Nov 28, 2023 9.52 9.75 9.50 9.72 9.72 427,000
Nov 27, 2023 9.62 9.62 9.50 9.52 9.52 366,000
Nov 24, 2023 9.67 9.67 9.56 9.60 9.60 276,000
Nov 23, 2023 9.68 9.68 9.56 9.59 9.59 553,000
Nov 22, 2023 9.82 9.82 9.64 9.68 9.68 399,000
Nov 21, 2023 9.91 9.94 9.70 9.72 9.72 866,000
Nov 20, 2023 9.39 9.99 9.35 9.91 9.91 1,083,000
Nov 17, 2023 9.36 9.41 9.31 9.33 9.33 551,000
Nov 16, 2023 9.43 9.43 9.32 9.34 9.34 462,000
Nov 15, 2023 9.46 9.50 9.38 9.43 9.43 384,000
Nov 14, 2023 9.34 9.45 9.32 9.40 9.40 401,000
Nov 13, 2023 9.42 9.49 9.35 9.38 9.38 276,000
Nov 10, 2023 9.54 9.54 9.39 9.42 9.42 322,000
Nov 9, 2023 9.61 9.62 9.41 9.55 9.55 479,000
Nov 8, 2023 9.64 9.78 9.60 9.65 9.65 368,000
Nov 7, 2023 9.59 9.70 9.55 9.65 9.65 479,000
Nov 6, 2023 9.41 9.55 9.41 9.51 9.51 393,000
Nov 3, 2023 9.33 9.44 9.33 9.41 9.41 272,000
Nov 2, 2023 9.37 9.46 9.37 9.39 9.39 348,000
Nov 1, 2023 9.45 9.45 9.28 9.37 9.37 228,000
Oct 31, 2023 9.53 9.63 9.30 9.38 9.38 287,000
Oct 30, 2023 9.68 9.68 9.49 9.52 9.52 477,000
Oct 27, 2023 9.55 9.85 9.54 9.78 9.78 885,000
Oct 26, 2023 9.43 9.49 9.39 9.49 9.49 382,000
Oct 25, 2023 9.28 9.45 9.28 9.44 9.44 416,000
Oct 24, 2023 9.32 9.32 9.23 9.28 9.28 368,000
Oct 23, 2023 9.20 9.44 9.20 9.32 9.32 314,000
Oct 20, 2023 9.35 9.35 9.17 9.34 9.34 240,000
Oct 19, 2023 9.34 9.43 9.28 9.35 9.35 134,000
Oct 18, 2023 9.37 9.37 9.26 9.26 9.26 286,000
Oct 17, 2023 9.36 9.47 9.32 9.37 9.37 199,000
Oct 16, 2023 9.43 9.43 9.36 9.36 9.36 215,000
Oct 13, 2023 9.40 9.45 9.37 9.43 9.43 263,000
Oct 12, 2023 9.36 9.50 9.35 9.47 9.47 243,000
Oct 11, 2023 9.51 9.57 9.30 9.40 9.40 502,000
Oct 6, 2023 9.55 9.56 9.50 9.51 9.51 351,000
Oct 5, 2023 9.75 9.75 9.55 9.55 9.55 245,000
Oct 4, 2023 9.71 9.71 9.51 9.52 9.52 414,000
Oct 3, 2023 9.81 9.83 9.70 9.70 9.70 353,000
Oct 2, 2023 9.79 9.94 9.78 9.84 9.84 219,000
Sep 28, 2023 9.73 9.81 9.73 9.73 9.73 311,000
Sep 27, 2023 9.86 9.90 9.80 9.80 9.80 235,000
Sep 26, 2023 10.05 10.05 9.85 9.87 9.87 209,000
Sep 25, 2023 9.90 10.00 9.86 9.96 9.96 295,000
Sep 22, 2023 9.84 9.90 9.62 9.89 9.89 225,000
Sep 21, 2023 9.95 9.98 9.83 9.84 9.84 469,000
Sep 20, 2023 10.10 10.10 9.93 9.95 9.95 354,000
Sep 19, 2023 10.00 10.05 9.98 9.98 9.98 342,000
Sep 18, 2023 9.95 10.10 9.91 10.00 10.00 404,000
Sep 15, 2023 9.96 9.97 9.87 9.95 9.95 429,000
Sep 14, 2023 10.00 10.10 9.92 9.96 9.96 548,000
Sep 13, 2023 10.20 10.20 9.90 10.00 10.00 712,000
Sep 12, 2023 9.96 10.45 9.96 10.05 10.05 1,101,000
Sep 11, 2023 9.88 9.96 9.84 9.89 9.89 308,000
Sep 8, 2023 9.98 9.98 9.84 9.88 9.88 308,000
Sep 7, 2023 9.97 10.00 9.93 9.98 9.98 242,000
Sep 6, 2023 10.00 10.05 9.94 9.95 9.95 601,000
Sep 5, 2023 10.15 10.20 10.00 10.05 10.05 535,000
Sep 4, 2023 9.97 10.30 9.87 10.15 10.15 656,000
Sep 1, 2023 10.05 10.05 9.85 9.97 9.97 1,026,000
Aug 31, 2023 10.15 10.35 10.00 10.10 10.10 1,797,000
Aug 30, 2023 9.59 10.25 9.46 10.25 10.25 2,499,000
Aug 29, 2023 9.13 9.35 9.11 9.32 9.32 740,000
Aug 28, 2023 9.47 9.47 9.12 9.13 9.13 1,770,000
Aug 25, 2023 9.72 9.72 9.26 9.48 9.48 1,358,000
Aug 24, 2023 9.87 9.87 9.71 9.72 9.72 1,060,000
Aug 23, 2023 9.98 9.98 9.86 9.87 9.87 485,000
Aug 22, 2023 9.90 9.99 9.87 9.91 9.91 343,000
Aug 21, 2023 9.90 9.93 9.80 9.84 9.84 546,000
Aug 18, 2023 9.96 9.98 9.85 9.93 9.93 542,000
Aug 17, 2023 9.90 9.94 9.83 9.90 9.90 502,000
Aug 16, 2023 9.99 9.99 9.84 9.90 9.90 436,000
Aug 15, 2023 9.99 10.05 9.88 9.99 9.99 757,000
Aug 14, 2023 10.15 10.15 9.83 9.99 9.99 1,843,000
Aug 11, 2023 10.20 10.30 10.10 10.15 10.15 762,000
Aug 10, 2023 10.20 10.25 10.00 10.25 10.25 1,105,000
Aug 9, 2023 10.40 10.45 10.20 10.20 10.20 754,000
Aug 8, 2023 10.35 10.45 10.30 10.40 10.40 472,000
Aug 7, 2023 10.40 10.50 10.30 10.35 10.35 516,000
Aug 4, 2023 10.40 10.45 10.30 10.35 10.35 593,000
Aug 2, 2023 10.65 10.65 10.45 10.50 10.50 764,000
Aug 1, 2023 10.60 10.75 10.55 10.55 10.55 787,000
Jul 31, 2023 10.55 10.75 10.55 10.60 10.60 907,000
Jul 28, 2023 10.60 10.65 10.50 10.50 10.50 671,000
Jul 27, 2023 10.65 10.90 10.60 10.65 10.65 622,000
Jul 26, 2023 10.55 10.80 10.55 10.60 10.60 477,000
Jul 25, 2023 10.90 10.90 10.55 10.65 10.65 776,000
Jul 24, 2023 11.05 11.05 10.75 10.75 10.75 745,000
Jul 21, 2023 10.90 11.05 10.85 10.90 10.90 839,000
Jul 20, 2023 11.15 11.40 10.95 11.10 11.10 1,409,000
Jul 19, 2023 11.30 11.85 11.15 11.20 11.20 4,757,000
Jul 18, 2023 10.35 11.35 10.35 11.35 11.35 4,213,000
Jul 17, 2023 10.55 10.55 10.15 10.35 10.35 2,566,000
Jul 14, 2023 10.70 10.70 10.50 10.55 10.55 1,587,000
Jul 13, 2023 10.65 10.80 10.65 10.65 10.65 1,015,000
Jul 12, 2023 10.90 10.90 10.50 10.65 10.65 2,278,000
Jul 11, 2023 11.05 11.10 10.90 10.90 10.90 1,366,000
Jul 10, 2023 11.10 11.10 11.00 11.05 11.05 635,000
Jul 7, 2023 11.05 11.20 11.00 11.05 11.05 1,301,000
Jul 6, 2023 11.20 11.20 11.05 11.05 11.05 961,000
Jul 5, 2023 11.25 11.25 11.10 11.20 11.20 1,095,000
Jul 4, 2023 11.20 11.25 11.10 11.20 11.20 902,000
Jul 3, 2023 11.25 11.40 11.15 11.20 11.20 1,579,000
Jun 30, 2023 11.35 11.35 11.20 11.20 11.20 948,000
Jun 29, 2023 11.50 11.50 11.30 11.35 11.35 437,000
Jun 28, 2023 11.55 11.55 11.35 11.35 11.35 848,000
Jun 27, 2023 11.60 11.65 11.35 11.50 11.50 831,000
Jun 26, 2023 11.45 11.60 11.45 11.55 11.55 1,750,000
Jun 21, 2023 11.30 11.35 11.20 11.30 11.30 779,000
Jun 20, 2023 11.40 11.40 11.20 11.35 11.35 481,000
Jun 19, 2023 11.20 11.40 11.20 11.40 11.40 821,000

Related Tickers

8121.TWO Acme Electronics Corporation
46.25
+5.11%
 
3322.TWO Joinsoon Electronics Manufacturing CO., LTD.
23.70
+0.21%
 
8291.TWO ShineMore Technology Materials Co., Ltd.
13.20
+10.00%
 
3520.TWO Jhen Vei Electronic Co., Ltd.
19.80
+1.80%
 
6167.TWO Powertip Technology Corporation
16.40
+2.18%
 
5464.TWO Lin Horn Technology Co., Ltd.
34.80
+0.14%
 
6226.TW Para Light Electronics Co., Ltd.
11.05
+2.79%
 
6156.TWO Song Shang Electronics Co.,Ltd.
25.25
+1.61%
 
3049.TW HannsTouch Holdings Company
8.60
+2.63%
 
5328.TWO Hua Jung Components Co.,Ltd.
14.55
+1.04%