ACTi Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	39.950	40.000	39.950	40.000	36.068	3,002
2024-05-03	39.950	39.950	38.050	39.950	36.023	941
2024-05-02	39.800	39.950	39.800	39.950	36.023	2,005
2024-04-30	38.050	39.950	38.050	39.950	36.023	9,002
2024-04-29	41.250	41.250	38.050	39.950	36.023	16,002
2024-04-26	41.150	41.200	39.500	41.200	37.150	9,035
2024-04-25	41.150	41.150	41.150	41.150	37.105	5
2024-04-24	38.950	41.150	38.050	41.150	37.105	28,010
2024-04-23	39.150	40.000	39.000	40.000	36.068	11,103
2024-04-22	41.550	43.600	39.250	39.250	35.392	91,121
2024-04-19	43.600	43.600	41.550	43.600	39.314	29,254
2024-04-18	43.600	43.600	43.600	43.600	39.314	1
2024-04-17	43.000	43.600	41.550	43.600	39.314	21,004
2024-04-16	42.050	43.000	41.050	43.000	38.773	46,004
2024-04-15	45.000	45.000	41.700	43.950	39.630	67,694
2024-04-12	44.950	45.000	42.750	45.000	40.577	29,003
2024-04-11	46.100	46.150	43.000	44.200	39.855	21,302
2024-04-10	45.950	46.100	43.000	46.100	41.568	30,917
2024-04-09	45.950	45.950	44.300	45.950	41.433	2,010
2024-04-08	45.150	45.150	43.850	45.150	40.712	2,065
2024-04-03	45.150	45.150	45.150	45.150	40.712	5
2024-04-02	43.550	45.950	43.500	45.150	40.712	12,919
2024-04-01	44.150	44.950	42.950	44.950	40.531	22,040
2024-03-29	44.150	44.150	44.150	44.150	39.810	101
2024-03-28	44.150	44.150	44.150	44.150	39.810	1,005
2024-03-27	44.000	44.150	42.950	43.800	39.494	9,753
2024-03-26	44.450	44.450	44.450	44.450	40.081	0
2024-03-25	44.450	44.450	44.450	44.450	40.081	0
2024-03-22	44.950	44.950	43.000	44.450	40.081	2,029
2024-03-21	44.950	44.950	44.950	44.950	40.531	6
2024-03-20	45.950	46.000	43.700	44.500	40.126	23,760
2024-03-19	45.950	45.950	45.200	45.950	41.433	13,004
2024-03-18	44.950	44.950	44.950	44.950	40.531	0
2024-03-15	41.500	44.950	41.500	44.950	40.531	39,044
2024-03-14	43.600	43.600	41.600	42.000	37.871	11,126
2024-03-13	42.600	43.600	41.550	43.600	39.314	64,004
2024-03-12	43.950	43.950	41.500	42.650	38.458	72,506
2024-03-11	45.450	45.450	42.250	43.350	39.089	60,206
2024-03-08	46.950	46.950	43.550	44.800	40.396	78,756
2024-03-07	46.450	46.950	45.000	46.950	42.335	28,003
2024-03-06	47.000	47.950	46.000	46.450	41.884	45,040
2024-03-05	46.950	48.400	45.900	46.950	42.335	49,540
2024-03-04	46.250	48.000	45.800	46.100	41.568	93,437
2024-03-01	47.350	48.350	45.950	46.000	41.478	62,770
2024-02-29	47.050	48.950	44.300	46.650	42.064	133,786
2024-02-27	50.400	50.400	47.600	47.750	43.056	42,203
2024-02-26	48.500	50.500	48.050	50.400	45.446	54,207
2024-02-23	48.450	49.400	45.050	48.100	43.372	67,204
2024-02-22	47.400	49.000	47.400	48.950	44.138	59,092
2024-02-21	47.550	50.600	46.050	48.050	43.327	151,944
2024-02-20	42.300	49.900	42.300	47.800	43.101	206,203
2024-02-19	40.950	42.300	40.550	42.250	38.097	67,985
2024-02-16	40.950	41.100	40.300	40.950	36.925	20,214
2024-02-15	39.500	40.950	39.000	40.950	36.925	161,696
2024-02-05	40.600	40.600	38.050	39.950	36.023	22,942
2024-02-02	39.000	41.500	39.000	40.650	36.654	29,300
2024-02-01	40.550	40.550	38.650	40.000	36.068	11,003
2024-01-31	40.600	40.600	40.600	40.600	36.609	1
2024-01-30	40.900	40.900	39.850	40.900	36.880	1,283
2024-01-29	40.550	40.900	40.200	40.900	36.880	18,204

← NewerPage 11 of 21 · 1,215 trading daysOlder →

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.