Accton Technology Corp (2345.TW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 2395.00 | 2395.00 | 2185.00 | 2215.00 | -8.09% | 3,927,680 |
| 2026-08-06 | 2590.00 | 2595.00 | 2390.00 | 2410.00 | +1.05% | 3,933,883 |
| 2026-08-05 | 2420.00 | 2480.00 | 2375.00 | 2385.00 | +2.80% | 2,784,758 |
| 2026-08-04 | 2355.00 | 2360.00 | 2280.00 | 2320.00 | -0.64% | 4,363,693 |
| 2026-08-03 | 2335.00 | 2335.00 | 2215.00 | 2335.00 | +9.88% | 3,599,414 |
| 2026-07-31 | 2125.00 | 2125.00 | 2125.00 | 2125.00 | +9.82% | 900,478 |
| 2026-07-30 | 1910.00 | 2050.00 | 1855.00 | 1935.00 | +1.31% | 3,232,432 |
| 2026-07-29 | 2040.00 | 2110.00 | 1840.00 | 1910.00 | -6.37% | 3,723,989 |
| 2026-07-28 | 2165.00 | 2180.00 | 2040.00 | 2040.00 | -8.93% | 2,568,271 |
| 2026-07-27 | 2280.00 | 2285.00 | 2170.00 | 2240.00 | +0.90% | 1,770,502 |
| 2026-07-24 | 2315.00 | 2330.00 | 2205.00 | 2220.00 | -4.52% | 1,533,398 |
| 2026-07-23 | 2305.00 | 2390.00 | 2280.00 | 2325.00 | +1.75% | 1,761,522 |
| 2026-07-22 | 2295.00 | 2310.00 | 2240.00 | 2285.00 | +2.93% | 2,816,541 |
| 2026-07-21 | 2150.00 | 2220.00 | 2140.00 | 2220.00 | +6.22% | 1,863,406 |
| 2026-07-20 | 2035.00 | 2150.00 | 2000.00 | 2090.00 | +0.00% | 3,853,337 |
| 2026-07-17 | 2190.00 | 2205.00 | 2090.00 | 2090.00 | -9.91% | 3,214,713 |
| 2026-07-16 | 2350.00 | 2350.00 | 2255.00 | 2320.00 | -0.85% | 1,209,181 |
| 2026-07-15 | 2395.00 | 2420.00 | 2315.00 | 2340.00 | +2.63% | 1,959,848 |
| 2026-07-14 | 2350.00 | 2415.00 | 2195.00 | 2280.00 | -5.20% | 2,869,461 |
| 2026-07-13 | 2565.00 | 2565.00 | 2400.00 | 2405.00 | -2.63% | 2,027,080 |
| 2026-07-10 | 2470.00 | 2470.00 | 2470.00 | 2470.00 | +0.00% | 0 |
| 2026-07-09 | 2485.00 | 2540.00 | 2465.00 | 2470.00 | +2.28% | 2,765,797 |
| 2026-07-08 | 2440.00 | 2525.00 | 2370.00 | 2415.00 | -1.63% | 3,465,804 |
| 2026-07-07 | 2700.00 | 2700.00 | 2450.00 | 2455.00 | -7.18% | 3,746,417 |
| 2026-07-06 | 2825.00 | 2825.00 | 2600.00 | 2645.00 | -3.29% | 2,189,561 |
| 2026-07-03 | 2750.00 | 2800.00 | 2675.00 | 2735.00 | -0.55% | 2,924,605 |
| 2026-07-02 | 2660.00 | 2780.00 | 2610.00 | 2750.00 | +3.38% | 4,005,048 |
| 2026-07-01 | 2600.00 | 2695.00 | 2540.00 | 2660.00 | +6.61% | 4,250,261 |
| 2026-06-30 | 2445.00 | 2525.00 | 2420.00 | 2495.00 | +6.62% | 3,278,649 |
| 2026-06-29 | 2395.00 | 2430.00 | 2290.00 | 2340.00 | -1.68% | 2,925,407 |
| 2026-06-26 | 2395.00 | 2520.00 | 2335.00 | 2380.00 | +0.00% | 4,724,775 |
| 2026-06-25 | 2485.00 | 2545.00 | 2375.00 | 2380.00 | +0.21% | 4,499,168 |
| 2026-06-24 | 2410.00 | 2445.00 | 2340.00 | 2375.00 | -2.46% | 2,867,427 |
| 2026-06-23 | 2675.00 | 2720.00 | 2435.00 | 2435.00 | -6.17% | 3,747,091 |
| 2026-06-22 | 2495.00 | 2605.00 | 2485.00 | 2595.00 | +6.57% | 3,153,980 |
| 2026-06-18 | 2480.00 | 2490.00 | 2415.00 | 2435.00 | -2.40% | 4,075,666 |
| 2026-06-17 | 2555.00 | 2600.00 | 2470.00 | 2495.00 | -0.99% | 2,493,970 |
| 2026-06-16 | 2495.00 | 2555.00 | 2410.00 | 2520.00 | +3.70% | 2,898,710 |
| 2026-06-15 | 2435.00 | 2475.00 | 2335.00 | 2430.00 | +4.07% | 3,232,354 |
| 2026-06-12 | 2365.00 | 2390.00 | 2270.00 | 2335.00 | +2.64% | 2,727,344 |
| 2026-06-11 | 2330.00 | 2345.00 | 2170.00 | 2275.00 | -3.81% | 3,415,277 |
| 2026-06-10 | 2590.00 | 2630.00 | 2360.00 | 2365.00 | -4.44% | 3,795,901 |
| 2026-06-09 | 2420.00 | 2475.00 | 2345.00 | 2475.00 | +2.27% | 2,425,178 |
| 2026-06-08 | 2265.00 | 2435.00 | 2260.00 | 2420.00 | -2.81% | 3,091,255 |
| 2026-06-05 | 2460.00 | 2545.00 | 2430.00 | 2490.00 | -0.80% | 2,436,614 |
| 2026-06-04 | 2525.00 | 2550.00 | 2460.00 | 2510.00 | -2.90% | 2,155,489 |
| 2026-06-03 | 2470.00 | 2645.00 | 2470.00 | 2585.00 | +6.60% | 3,818,033 |
| 2026-06-02 | 2505.00 | 2520.00 | 2390.00 | 2425.00 | -3.39% | 3,599,143 |
| 2026-06-01 | 2460.00 | 2540.00 | 2430.00 | 2510.00 | +3.29% | 2,374,400 |
| 2026-05-29 | 2505.00 | 2530.00 | 2390.00 | 2430.00 | -0.21% | 6,138,040 |
| 2026-05-28 | 2575.00 | 2580.00 | 2395.00 | 2435.00 | -7.06% | 4,511,170 |
| 2026-05-27 | 2645.00 | 2670.00 | 2570.00 | 2620.00 | +0.00% | 3,795,174 |
| 2026-05-26 | 2610.00 | 2695.00 | 2560.00 | 2620.00 | +3.15% | 3,372,224 |
| 2026-05-25 | 2535.00 | 2600.00 | 2505.00 | 2540.00 | +2.83% | 2,529,671 |
| 2026-05-22 | 2535.00 | 2535.00 | 2450.00 | 2470.00 | -0.40% | 2,584,018 |
| 2026-05-21 | 2480.00 | 2530.00 | 2450.00 | 2480.00 | +5.31% | 5,317,039 |
| 2026-05-20 | 2330.00 | 2475.00 | 2325.00 | 2355.00 | -1.46% | 4,201,941 |
| 2026-05-19 | 2460.00 | 2505.00 | 2375.00 | 2390.00 | -4.21% | 4,082,653 |
| 2026-05-18 | 2375.00 | 2530.00 | 2375.00 | 2495.00 | -0.40% | 3,039,506 |
| 2026-05-15 | 2640.00 | 2640.00 | 2500.00 | 2505.00 | -6.36% | 6,760,600 |
| 2026-05-14 | 2625.00 | 2675.00 | 2605.00 | 2675.00 | +9.86% | 6,883,618 |
| 2026-05-13 | 2510.00 | 2555.00 | 2435.00 | 2435.00 | -3.56% | 3,697,745 |
| 2026-05-12 | 2675.00 | 2695.00 | 2520.00 | 2525.00 | -2.51% | 5,559,522 |
| 2026-05-11 | 2490.00 | 2610.00 | 2485.00 | 2590.00 | +9.05% | 8,063,084 |
| 2026-05-08 | 2400.00 | 2425.00 | 2305.00 | 2375.00 | -7.23% | 10,164,816 |
| 2026-05-07 | 2495.00 | 2560.00 | 2465.00 | 2560.00 | +3.02% | 3,654,358 |
| 2026-05-06 | 2545.00 | 2620.00 | 2325.00 | 2485.00 | -0.40% | 6,017,301 |
| 2026-05-05 | 2520.00 | 2550.00 | 2440.00 | 2495.00 | -0.40% | 3,325,662 |
| 2026-05-04 | 2380.00 | 2505.00 | 2360.00 | 2505.00 | +9.87% | 4,261,874 |
| 2026-04-30 | 2225.00 | 2315.00 | 2215.00 | 2280.00 | +3.17% | 3,652,277 |
| 2026-04-29 | 2245.00 | 2270.00 | 2190.00 | 2210.00 | -3.70% | 4,360,317 |
| 2026-04-28 | 2250.00 | 2340.00 | 2195.00 | 2295.00 | +5.52% | 5,738,981 |
| 2026-04-27 | 2205.00 | 2225.00 | 2105.00 | 2175.00 | +1.64% | 4,841,215 |
| 2026-04-24 | 2105.00 | 2170.00 | 2050.00 | 2140.00 | +2.88% | 4,827,960 |
| 2026-04-23 | 2220.00 | 2230.00 | 2010.00 | 2080.00 | -5.45% | 6,242,141 |
| 2026-04-22 | 2150.00 | 2250.00 | 2130.00 | 2200.00 | +0.46% | 4,604,068 |
| 2026-04-21 | 2100.00 | 2205.00 | 2060.00 | 2190.00 | +9.23% | 6,139,445 |
| 2026-04-20 | 2045.00 | 2060.00 | 1995.00 | 2005.00 | -3.14% | 3,816,176 |
| 2026-04-17 | 2035.00 | 2110.00 | 2020.00 | 2070.00 | +1.72% | 3,265,578 |
| 2026-04-16 | 2025.00 | 2050.00 | 1975.00 | 2035.00 | +3.30% | 3,738,466 |
| 2026-04-15 | 1900.00 | 2075.00 | 1870.00 | 1970.00 | +4.23% | 7,025,204 |
| 2026-04-14 | 1885.00 | 1910.00 | 1850.00 | 1890.00 | +3.85% | 3,716,906 |
| 2026-04-13 | 1820.00 | 1855.00 | 1785.00 | 1820.00 | -0.82% | 2,860,404 |
| 2026-04-10 | 1750.00 | 1855.00 | 1720.00 | 1835.00 | +8.58% | 5,517,060 |
| 2026-04-09 | 1730.00 | 1760.00 | 1670.00 | 1690.00 | -1.17% | 3,153,701 |
| 2026-04-08 | 1680.00 | 1765.00 | 1680.00 | 1710.00 | +5.88% | 5,219,110 |
| 2026-04-07 | 1660.00 | 1685.00 | 1600.00 | 1615.00 | +1.57% | 3,245,867 |
| 2026-04-02 | 1670.00 | 1685.00 | 1580.00 | 1590.00 | -4.22% | 3,219,664 |
| 2026-04-01 | 1585.00 | 1660.00 | 1575.00 | 1660.00 | +9.93% | 4,168,739 |
| 2026-03-31 | 1600.00 | 1610.00 | 1495.00 | 1510.00 | -7.65% | 5,071,126 |
| 2026-03-30 | 1620.00 | 1650.00 | 1590.00 | 1635.00 | -1.21% | 3,829,260 |
| 2026-03-27 | 1625.00 | 1670.00 | 1600.00 | 1655.00 | -1.19% | 4,372,366 |
| 2026-03-26 | 1690.00 | 1750.00 | 1660.00 | 1675.00 | -0.59% | 6,934,901 |
| 2026-03-25 | 1580.00 | 1685.00 | 1580.00 | 1685.00 | +9.77% | 6,739,032 |
| 2026-03-24 | 1600.00 | 1610.00 | 1515.00 | 1535.00 | -1.92% | 4,222,449 |
| 2026-03-23 | 1540.00 | 1610.00 | 1535.00 | 1565.00 | -2.80% | 3,184,223 |
| 2026-03-20 | 1610.00 | 1675.00 | 1580.00 | 1610.00 | +1.26% | 5,574,007 |
| 2026-03-19 | 1585.00 | 1620.00 | 1560.00 | 1590.00 | -0.62% | 7,056,954 |
| 2026-03-18 | 1470.00 | 1600.00 | 1465.00 | 1600.00 | +9.97% | 7,985,448 |
| 2026-03-17 | 1420.00 | 1465.00 | 1420.00 | 1455.00 | +4.68% | 3,451,522 |
| 2026-03-16 | 1435.00 | 1445.00 | 1380.00 | 1390.00 | -2.11% | 4,192,882 |
| 2026-03-13 | 1480.00 | 1490.00 | 1420.00 | 1420.00 | -5.65% | 6,551,351 |
| 2026-03-12 | 1470.00 | 1510.00 | 1445.00 | 1505.00 | +1.35% | 4,026,146 |
| 2026-03-11 | 1505.00 | 1515.00 | 1465.00 | 1485.00 | +3.48% | 4,197,255 |
| 2026-03-10 | 1430.00 | 1455.00 | 1400.00 | 1435.00 | +3.99% | 5,374,084 |
| 2026-03-09 | 1355.00 | 1380.00 | 1330.00 | 1380.00 | -5.80% | 5,813,708 |
| 2026-03-06 | 1435.00 | 1515.00 | 1415.00 | 1465.00 | +3.17% | 6,137,414 |
| 2026-03-05 | 1375.00 | 1435.00 | 1350.00 | 1420.00 | +8.81% | 4,318,470 |
| 2026-03-04 | 1360.00 | 1380.00 | 1290.00 | 1305.00 | -8.10% | 4,818,570 |
| 2026-03-03 | 1415.00 | 1475.00 | 1415.00 | 1420.00 | +0.35% | 4,680,672 |
| 2026-03-02 | 1360.00 | 1435.00 | 1360.00 | 1415.00 | +1.07% | 4,046,997 |
| 2026-02-26 | 1450.00 | 1460.00 | 1400.00 | 1400.00 | -3.45% | 5,547,248 |
| 2026-02-25 | 1410.00 | 1495.00 | 1405.00 | 1450.00 | +3.20% | 4,723,251 |
| 2026-02-24 | 1405.00 | 1440.00 | 1385.00 | 1405.00 | +0.36% | 3,252,325 |
| 2026-02-23 | 1475.00 | 1480.00 | 1355.00 | 1400.00 | -3.45% | 7,522,836 |
| 2026-02-11 | 1355.00 | 1455.00 | 1355.00 | 1450.00 | +4.32% | 7,403,735 |
| 2026-02-10 | 1365.00 | 1395.00 | 1325.00 | 1390.00 | +6.51% | 9,320,490 |
| 2026-02-09 | 1270.00 | 1305.00 | 1245.00 | 1305.00 | +9.66% | 7,486,946 |
| 2026-02-06 | 1125.00 | 1195.00 | 1090.00 | 1190.00 | +5.78% | 5,760,778 |
| 2026-02-05 | 1170.00 | 1185.00 | 1125.00 | 1125.00 | -5.06% | 3,392,723 |
| 2026-02-04 | 1155.00 | 1190.00 | 1140.00 | 1185.00 | +0.00% | 3,216,396 |
| 2026-02-03 | 1190.00 | 1205.00 | 1160.00 | 1185.00 | +3.95% | 5,275,669 |
| 2026-02-02 | 1100.00 | 1160.00 | 1100.00 | 1140.00 | +2.24% | 4,253,773 |
| 2026-01-30 | 1175.00 | 1180.00 | 1110.00 | 1115.00 | -4.70% | 4,027,897 |
| 2026-01-29 | 1165.00 | 1195.00 | 1135.00 | 1170.00 | +0.00% | 4,640,809 |
| 2026-01-28 | 1180.00 | 1190.00 | 1150.00 | 1170.00 | +1.30% | 3,285,885 |
| 2026-01-27 | 1160.00 | 1195.00 | 1155.00 | 1155.00 | +0.43% | 3,695,494 |
| 2026-01-26 | 1185.00 | 1185.00 | 1135.00 | 1150.00 | -2.13% | 4,601,117 |
| 2026-01-23 | 1175.00 | 1190.00 | 1145.00 | 1175.00 | +2.17% | 4,066,113 |
| 2026-01-22 | 1185.00 | 1195.00 | 1125.00 | 1150.00 | +0.00% | 6,531,713 |
| 2026-01-21 | 1175.00 | 1230.00 | 1150.00 | 1150.00 | -2.95% | 3,658,005 |
| 2026-01-20 | 1165.00 | 1220.00 | 1160.00 | 1185.00 | +1.72% | 3,453,877 |
| 2026-01-19 | 1230.00 | 1235.00 | 1160.00 | 1165.00 | -5.28% | 4,321,291 |
| 2026-01-16 | 1265.00 | 1270.00 | 1220.00 | 1230.00 | -0.81% | 3,257,786 |
| 2026-01-15 | 1225.00 | 1285.00 | 1215.00 | 1240.00 | +2.06% | 7,130,303 |
| 2026-01-14 | 1205.00 | 1225.00 | 1185.00 | 1215.00 | +2.97% | 3,142,346 |
| 2026-01-13 | 1225.00 | 1245.00 | 1170.00 | 1180.00 | -2.07% | 4,268,166 |
| 2026-01-12 | 1235.00 | 1240.00 | 1180.00 | 1205.00 | -0.82% | 3,999,314 |
| 2026-01-09 | 1250.00 | 1320.00 | 1210.00 | 1215.00 | -3.95% | 8,871,449 |
| 2026-01-08 | 1235.00 | 1270.00 | 1195.00 | 1265.00 | +4.98% | 7,354,936 |
| 2026-01-07 | 1265.00 | 1265.00 | 1190.00 | 1205.00 | -2.82% | 3,867,893 |
| 2026-01-06 | 1195.00 | 1270.00 | 1185.00 | 1240.00 | +4.64% | 6,507,442 |
| 2026-01-05 | 1145.00 | 1200.00 | 1145.00 | 1185.00 | +3.49% | 4,548,684 |
| 2026-01-02 | 1190.00 | 1190.00 | 1145.00 | 1145.00 | -3.38% | 3,913,197 |
| 2025-12-31 | 1190.00 | 1195.00 | 1165.00 | 1185.00 | -0.42% | 3,178,871 |
| 2025-12-30 | 1200.00 | 1210.00 | 1190.00 | 1190.00 | -2.06% | 2,008,936 |
| 2025-12-29 | 1230.00 | 1230.00 | 1185.00 | 1215.00 | +0.00% | 3,196,339 |
| 2025-12-26 | 1205.00 | 1215.00 | 1180.00 | 1215.00 | +2.10% | 2,608,307 |
| 2025-12-24 | 1200.00 | 1230.00 | 1185.00 | 1190.00 | +0.42% | 4,538,255 |
| 2025-12-23 | 1175.00 | 1205.00 | 1170.00 | 1185.00 | +1.28% | 2,900,635 |
| 2025-12-22 | 1180.00 | 1215.00 | 1145.00 | 1170.00 | -0.43% | 4,331,476 |
| 2025-12-19 | 1200.00 | 1210.00 | 1165.00 | 1175.00 | -0.42% | 6,190,206 |
| 2025-12-18 | 1165.00 | 1185.00 | 1155.00 | 1180.00 | -0.42% | 4,505,017 |
| 2025-12-17 | 1160.00 | 1205.00 | 1140.00 | 1185.00 | +2.16% | 6,483,855 |
| 2025-12-16 | 1185.00 | 1190.00 | 1130.00 | 1160.00 | -4.13% | 7,815,975 |
| 2025-12-15 | 1100.00 | 1215.00 | 1095.00 | 1210.00 | +4.76% | 8,768,974 |
| 2025-12-12 | 1160.00 | 1160.00 | 1120.00 | 1155.00 | +1.76% | 5,427,309 |
| 2025-12-11 | 1120.00 | 1195.00 | 1115.00 | 1135.00 | +4.13% | 15,782,178 |
| 2025-12-10 | 1045.00 | 1090.00 | 1045.00 | 1090.00 | +9.55% | 11,392,732 |
| 2025-12-09 | 994.00 | 1055.00 | 991.00 | 995.00 | +1.84% | 9,920,047 |
| 2025-12-08 | 994.00 | 1005.00 | 977.00 | 977.00 | -1.31% | 3,977,017 |
| 2025-12-05 | 974.00 | 995.00 | 951.00 | 990.00 | +2.59% | 4,545,585 |
| 2025-12-04 | 989.00 | 992.00 | 965.00 | 965.00 | -2.13% | 4,323,155 |
| 2025-12-03 | 1060.00 | 1065.00 | 985.00 | 986.00 | -6.10% | 6,405,134 |
| 2025-12-02 | 1045.00 | 1075.00 | 1035.00 | 1050.00 | +2.94% | 6,516,007 |
| 2025-12-01 | 1035.00 | 1060.00 | 1000.00 | 1020.00 | -0.49% | 6,926,750 |
| 2025-11-28 | 1030.00 | 1040.00 | 1010.00 | 1025.00 | -0.49% | 4,540,150 |
| 2025-11-27 | 1025.00 | 1080.00 | 1015.00 | 1030.00 | +3.10% | 7,943,568 |
| 2025-11-26 | 985.00 | 999.00 | 975.00 | 999.00 | +3.52% | 3,722,566 |
| 2025-11-25 | 966.00 | 971.00 | 939.00 | 965.00 | +2.22% | 5,224,425 |
| 2025-11-24 | 914.00 | 952.00 | 911.00 | 944.00 | +4.08% | 5,311,047 |
| 2025-11-21 | 913.00 | 919.00 | 888.00 | 907.00 | -4.02% | 6,338,124 |
| 2025-11-20 | 958.00 | 964.00 | 938.00 | 945.00 | +3.39% | 4,048,956 |
| 2025-11-19 | 912.00 | 940.00 | 912.00 | 914.00 | -0.76% | 4,140,066 |
| 2025-11-18 | 996.00 | 996.00 | 919.00 | 921.00 | -7.72% | 9,148,477 |
| 2025-11-17 | 999.00 | 1020.00 | 985.00 | 998.00 | +1.53% | 3,422,706 |
| 2025-11-14 | 965.00 | 1005.00 | 965.00 | 983.00 | +0.31% | 4,890,894 |
| 2025-11-13 | 980.00 | 996.00 | 974.00 | 980.00 | -0.31% | 2,917,861 |
| 2025-11-12 | 985.00 | 999.00 | 957.00 | 983.00 | +0.41% | 5,442,281 |
| 2025-11-11 | 1010.00 | 1010.00 | 979.00 | 979.00 | -1.90% | 4,819,477 |
| 2025-11-10 | 994.00 | 1030.00 | 992.00 | 998.00 | -0.70% | 5,749,625 |
| 2025-11-07 | 1065.00 | 1080.00 | 1000.00 | 1005.00 | -4.74% | 7,059,497 |
| 2025-11-06 | 1060.00 | 1085.00 | 1045.00 | 1055.00 | +0.96% | 5,866,060 |
| 2025-11-05 | 1095.00 | 1100.00 | 1035.00 | 1045.00 | -9.13% | 10,518,218 |
| 2025-11-04 | 1145.00 | 1180.00 | 1120.00 | 1150.00 | +6.98% | 12,082,046 |
| 2025-11-03 | 1075.00 | 1090.00 | 1065.00 | 1075.00 | -0.46% | 4,671,891 |
| 2025-10-31 | 1055.00 | 1105.00 | 1035.00 | 1080.00 | +5.88% | 9,491,712 |
| 2025-10-30 | 987.00 | 1030.00 | 983.00 | 1020.00 | +4.83% | 6,556,144 |
| 2025-10-29 | 970.00 | 990.00 | 964.00 | 973.00 | +0.83% | 4,436,849 |
| 2025-10-28 | 959.00 | 987.00 | 959.00 | 965.00 | +0.31% | 4,478,278 |
| 2025-10-27 | 970.00 | 971.00 | 956.00 | 962.00 | +3.00% | 4,659,298 |
| 2025-10-23 | 904.00 | 945.00 | 904.00 | 934.00 | +3.32% | 5,583,770 |
| 2025-10-22 | 926.00 | 934.00 | 884.00 | 904.00 | -5.83% | 12,320,443 |
| 2025-10-21 | 976.00 | 977.00 | 960.00 | 960.00 | -1.94% | 3,736,401 |
| 2025-10-20 | 966.00 | 992.00 | 966.00 | 979.00 | +2.41% | 3,021,005 |
| 2025-10-17 | 1000.00 | 1005.00 | 954.00 | 956.00 | -4.40% | 6,435,916 |
| 2025-10-16 | 1025.00 | 1030.00 | 998.00 | 1000.00 | -1.96% | 2,999,343 |
| 2025-10-15 | 1000.00 | 1020.00 | 987.00 | 1020.00 | +2.00% | 4,021,368 |
| 2025-10-14 | 1050.00 | 1055.00 | 1000.00 | 1000.00 | -3.38% | 3,986,561 |
| 2025-10-13 | 1005.00 | 1040.00 | 1000.00 | 1035.00 | -1.43% | 3,948,772 |
| 2025-10-09 | 1070.00 | 1080.00 | 1040.00 | 1050.00 | +0.48% | 2,998,799 |
| 2025-10-08 | 1035.00 | 1055.00 | 1025.00 | 1045.00 | +1.95% | 3,168,726 |
| 2025-10-07 | 1115.00 | 1130.00 | 1020.00 | 1025.00 | -7.24% | 5,927,681 |
| 2025-10-03 | 1085.00 | 1115.00 | 1070.00 | 1105.00 | +2.79% | 4,471,318 |
| 2025-10-02 | 1075.00 | 1090.00 | 1035.00 | 1075.00 | +3.37% | 4,995,342 |
| 2025-10-01 | 1060.00 | 1065.00 | 1030.00 | 1040.00 | -0.48% | 4,004,162 |
| 2025-09-30 | 1020.00 | 1070.00 | 1010.00 | 1045.00 | +6.20% | 6,421,914 |
| 2025-09-29 | 984.00 | 984.00 | 984.00 | 984.00 | +0.00% | 0 |
| 2025-09-26 | 999.00 | 1010.00 | 970.00 | 984.00 | +0.82% | 5,294,217 |
| 2025-09-25 | 992.00 | 995.00 | 975.00 | 976.00 | -2.89% | 3,098,784 |
| 2025-09-24 | 1015.00 | 1020.00 | 988.00 | 1005.00 | +0.00% | 2,382,803 |
| 2025-09-23 | 992.00 | 1020.00 | 992.00 | 1005.00 | +1.62% | 3,944,303 |
| 2025-09-22 | 1015.00 | 1020.00 | 985.00 | 989.00 | -2.56% | 5,315,532 |
| 2025-09-19 | 1080.00 | 1085.00 | 1010.00 | 1015.00 | -6.02% | 6,731,970 |
| 2025-09-18 | 1060.00 | 1090.00 | 1055.00 | 1080.00 | +1.41% | 2,743,806 |
| 2025-09-17 | 1070.00 | 1085.00 | 1050.00 | 1065.00 | -0.47% | 2,948,021 |
| 2025-09-16 | 1070.00 | 1105.00 | 1060.00 | 1070.00 | +0.00% | 3,565,915 |
| 2025-09-15 | 1100.00 | 1105.00 | 1060.00 | 1070.00 | -3.17% | 3,066,238 |
| 2025-09-12 | 1140.00 | 1145.00 | 1085.00 | 1105.00 | -1.34% | 3,882,532 |
| 2025-09-11 | 1100.00 | 1170.00 | 1090.00 | 1120.00 | +2.75% | 8,397,813 |
| 2025-09-10 | 1050.00 | 1110.00 | 1050.00 | 1090.00 | +6.86% | 6,739,438 |
| 2025-09-09 | 1025.00 | 1040.00 | 1010.00 | 1020.00 | +0.00% | 3,719,361 |
| 2025-09-08 | 1035.00 | 1035.00 | 1000.00 | 1020.00 | +0.00% | 4,387,975 |
| 2025-09-05 | 995.00 | 1025.00 | 992.00 | 1020.00 | +4.62% | 4,297,984 |
| 2025-09-04 | 985.00 | 990.00 | 961.00 | 975.00 | +0.52% | 3,414,594 |
| 2025-09-03 | 961.00 | 975.00 | 952.00 | 970.00 | +0.73% | 3,334,059 |
| 2025-09-02 | 957.00 | 968.00 | 945.00 | 963.00 | +2.01% | 4,260,893 |
| 2025-09-01 | 1035.00 | 1050.00 | 935.00 | 944.00 | -7.00% | 8,011,226 |
| 2025-08-29 | 997.00 | 1045.00 | 997.00 | 1015.00 | +3.15% | 5,259,996 |
| 2025-08-28 | 986.00 | 996.00 | 974.00 | 984.00 | +0.10% | 2,948,625 |
| 2025-08-27 | 983.00 | 994.00 | 976.00 | 983.00 | +0.20% | 2,945,160 |
| 2025-08-26 | 962.00 | 987.00 | 942.00 | 981.00 | +1.98% | 5,675,034 |
| 2025-08-25 | 961.00 | 972.00 | 950.00 | 962.00 | +2.34% | 4,237,648 |
| 2025-08-22 | 964.00 | 970.00 | 940.00 | 940.00 | -1.05% | 4,048,279 |
| 2025-08-21 | 961.00 | 966.00 | 940.00 | 950.00 | -0.63% | 5,951,379 |
| 2025-08-20 | 967.00 | 993.00 | 956.00 | 956.00 | -5.81% | 7,174,562 |
| 2025-08-19 | 1075.00 | 1075.00 | 1005.00 | 1015.00 | -6.02% | 5,143,787 |
| 2025-08-18 | 1045.00 | 1085.00 | 1040.00 | 1080.00 | +4.35% | 4,666,920 |
| 2025-08-15 | 1025.00 | 1050.00 | 1005.00 | 1035.00 | +0.00% | 2,925,543 |
| 2025-08-14 | 1055.00 | 1055.00 | 1015.00 | 1035.00 | -0.96% | 4,031,974 |
| 2025-08-13 | 1030.00 | 1060.00 | 1020.00 | 1045.00 | +2.45% | 3,987,962 |
| 2025-08-12 | 1030.00 | 1030.00 | 1010.00 | 1020.00 | +0.00% | 2,890,237 |
| 2025-08-11 | 989.00 | 1020.00 | 988.00 | 1020.00 | +3.13% | 4,432,519 |
| 2025-08-08 | 975.00 | 1000.00 | 966.00 | 989.00 | +1.44% | 7,745,200 |
| 2025-08-07 | 920.00 | 986.00 | 910.00 | 975.00 | +8.21% | 8,012,932 |
| 2025-08-06 | 903.00 | 923.00 | 892.00 | 901.00 | +0.00% | 5,221,320 |
| 2025-08-05 | 895.00 | 930.00 | 893.00 | 901.00 | +1.81% | 7,404,281 |
| 2025-08-04 | 876.00 | 886.00 | 870.00 | 885.00 | -0.78% | 3,666,146 |
| 2025-08-01 | 892.00 | 892.00 | 892.00 | 892.00 | +0.00% | 5,475,385 |
| 2025-07-31 | 841.00 | 901.00 | 841.00 | 892.00 | +5.81% | 6,356,990 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+10.88%). Worst month: Jul (-1.73%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Accton Technology Corp's (2345.TW) latest close?
2215.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 2345.TW's 52-week high and low?
2825.00 high and 884.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Accton Technology Corp's strongest and weakest month historically?
Historically, 2345.TW's strongest calendar month has been Aug (average +10.88%) and its weakest Jul (average -1.73%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 933 daily bars in the Closelook data lake.