ACTi Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 33.100 | 33.600 | 32.500 | 33.450 | 30.162 | 26,360 |
| 2024-07-31 | 32.550 | 33.450 | 32.500 | 33.100 | 29.846 | 20,052 |
| 2024-07-30 | 33.050 | 34.650 | 32.550 | 33.450 | 30.162 | 39,455 |
| 2024-07-29 | 29.500 | 33.050 | 29.500 | 33.050 | 29.801 | 93,350 |
| 2024-07-26 | 29.500 | 29.500 | 29.500 | 29.500 | 26.600 | 50 |
| 2024-07-23 | 31.000 | 31.000 | 28.850 | 29.500 | 26.600 | 18,125 |
| 2024-07-22 | 29.050 | 31.550 | 29.050 | 30.250 | 27.276 | 16,000 |
| 2024-07-19 | 30.500 | 30.500 | 29.050 | 29.050 | 26.194 | 7,100 |
| 2024-07-18 | 26.750 | 30.650 | 26.750 | 29.500 | 26.600 | 43,696 |
| 2024-07-17 | 26.750 | 26.750 | 26.750 | 26.750 | 24.121 | 100 |
| 2024-07-16 | 26.750 | 26.750 | 26.750 | 26.750 | 24.121 | 1,000 |
| 2024-07-15 | 26.150 | 26.750 | 25.550 | 25.850 | 23.309 | 29,232 |
| 2024-07-12 | 28.350 | 28.350 | 24.900 | 26.150 | 23.579 | 58,156 |
| 2024-07-11 | 27.750 | 28.800 | 27.150 | 28.300 | 25.518 | 21,000 |
| 2024-07-10 | 28.900 | 29.500 | 28.850 | 29.100 | 26.240 | 14,250 |
| 2024-07-09 | 29.450 | 29.900 | 28.950 | 29.900 | 26.961 | 11,000 |
| 2024-07-08 | 29.900 | 30.500 | 29.500 | 30.000 | 27.051 | 11,500 |
| 2024-07-05 | 29.950 | 30.700 | 29.950 | 30.000 | 27.051 | 8,000 |
| 2024-07-04 | 31.450 | 31.450 | 29.850 | 30.000 | 27.051 | 30,861 |
| 2024-07-03 | 31.300 | 32.450 | 31.000 | 31.200 | 28.133 | 23,170 |
| 2024-07-02 | 32.800 | 33.450 | 31.800 | 31.800 | 28.674 | 30,114 |
| 2024-07-01 | 34.500 | 34.500 | 32.800 | 33.500 | 30.207 | 22,204 |
| 2024-06-28 | 33.300 | 34.950 | 33.250 | 34.500 | 31.109 | 23,085 |
| 2024-06-27 | 35.450 | 35.600 | 34.300 | 34.400 | 31.019 | 13,008 |
| 2024-06-26 | 35.500 | 35.950 | 35.000 | 35.950 | 32.416 | 7,002 |
| 2024-06-25 | 35.000 | 35.000 | 35.000 | 35.000 | 31.560 | 3,000 |
| 2024-06-24 | 35.200 | 36.000 | 35.050 | 35.950 | 32.416 | 8,306 |
| 2024-06-21 | 36.950 | 36.950 | 35.200 | 36.950 | 33.318 | 2,006 |
| 2024-06-20 | 37.500 | 37.500 | 35.200 | 36.950 | 33.318 | 20,061 |
| 2024-06-19 | 38.100 | 38.100 | 36.850 | 37.500 | 33.814 | 6,109 |
| 2024-06-18 | 38.050 | 38.050 | 38.050 | 38.050 | 34.310 | 504 |
| 2024-06-17 | 38.050 | 38.050 | 36.850 | 38.050 | 34.310 | 2,005 |
| 2024-06-14 | 38.000 | 38.050 | 37.800 | 38.050 | 34.310 | 6,004 |
| 2024-06-13 | 38.050 | 38.050 | 36.750 | 38.000 | 34.265 | 7,357 |
| 2024-06-12 | 38.100 | 38.100 | 38.100 | 38.100 | 34.355 | 5 |
| 2024-06-11 | 36.900 | 38.750 | 36.850 | 38.100 | 34.355 | 7,011 |
| 2024-06-07 | 38.750 | 38.750 | 36.900 | 36.900 | 33.273 | 5,205 |
| 2024-06-06 | 38.750 | 38.750 | 38.750 | 38.750 | 34.941 | 1,000 |
| 2024-06-05 | 38.750 | 38.800 | 36.950 | 38.800 | 34.986 | 6,107 |
| 2024-06-04 | 38.750 | 38.750 | 36.950 | 38.750 | 34.941 | 5,207 |
| 2024-06-03 | 38.500 | 38.800 | 37.500 | 38.750 | 34.941 | 9,006 |
| 2024-05-31 | 36.800 | 38.500 | 36.250 | 38.500 | 34.715 | 14,500 |
| 2024-05-30 | 36.050 | 37.800 | 35.850 | 35.850 | 32.326 | 9,700 |
| 2024-05-29 | 36.050 | 37.800 | 36.050 | 36.050 | 32.506 | 6,954 |
| 2024-05-28 | 34.750 | 37.150 | 34.250 | 37.150 | 33.498 | 37,246 |
| 2024-05-27 | 33.600 | 34.700 | 33.000 | 34.650 | 31.244 | 34,670 |
| 2024-05-24 | 36.950 | 36.950 | 30.400 | 33.000 | 29.756 | 206,294 |
| 2024-05-23 | 39.950 | 39.950 | 37.050 | 37.050 | 33.408 | 39,502 |
| 2024-05-22 | 39.950 | 39.950 | 39.950 | 39.950 | 36.023 | 6 |
| 2024-05-21 | 39.950 | 39.950 | 39.950 | 39.950 | 36.023 | 5 |
| 2024-05-20 | 39.950 | 39.950 | 38.050 | 39.950 | 36.023 | 2,008 |
| 2024-05-17 | 39.950 | 39.950 | 39.950 | 39.950 | 36.023 | 1,009 |
| 2024-05-16 | 39.950 | 39.950 | 38.500 | 39.950 | 36.023 | 16,065 |
| 2024-05-15 | 38.050 | 39.950 | 38.050 | 39.950 | 36.023 | 23,015 |
| 2024-05-14 | 38.050 | 39.950 | 38.050 | 39.950 | 36.023 | 16,003 |
| 2024-05-13 | 39.950 | 39.950 | 38.050 | 39.950 | 36.023 | 110 |
| 2024-05-10 | 39.950 | 39.950 | 39.950 | 39.950 | 36.023 | 3 |
| 2024-05-09 | 39.950 | 39.950 | 38.050 | 39.950 | 36.023 | 19,008 |
| 2024-05-08 | 38.050 | 39.950 | 38.050 | 39.950 | 36.023 | 2,754 |
| 2024-05-07 | 38.500 | 39.950 | 38.050 | 39.950 | 36.023 | 19,266 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.9000 TWD |
| 2026-07-02 | 0.5000 TWD |
| 2025-05-28 | 0.4000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.