ACTi Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	41.000	41.000	39.000	40.000	36.068	20,003
2024-01-25	41.000	41.000	39.600	40.000	36.068	9,087
2024-01-24	41.150	41.150	39.650	41.150	37.105	500
2024-01-23	41.150	41.150	41.150	41.150	37.105	1
2024-01-22	41.150	41.150	41.150	41.150	37.105	1
2024-01-19	41.150	41.150	39.600	41.150	37.105	11,004
2024-01-18	41.150	41.150	41.150	41.150	37.105	2,001
2024-01-17	40.500	40.500	39.050	39.050	35.211	5,012
2024-01-16	41.000	41.000	39.050	40.500	36.519	11,014
2024-01-15	40.000	40.150	39.000	40.000	36.068	13,101
2024-01-12	40.450	40.450	38.000	40.000	36.068	15,804
2024-01-11	40.450	40.450	40.450	40.450	36.474	2,001
2024-01-10	40.700	40.700	39.400	40.000	36.068	13,103
2024-01-09	40.700	40.700	39.500	40.700	36.699	4,001
2024-01-08	40.700	40.700	39.550	40.700	36.699	5,039
2024-01-05	39.500	41.150	39.500	40.700	36.699	26,936
2024-01-04	41.500	41.500	39.550	41.150	37.105	13,752
2024-01-03	41.000	41.500	40.000	41.500	37.421	21,413
2024-01-02	39.950	41.000	39.850	40.950	36.925	28,022
2023-12-29	39.950	39.950	39.950	39.950	36.023	1
2023-12-28	39.300	39.950	38.000	39.950	36.023	10,351
2023-12-27	39.400	41.000	38.900	40.850	36.834	20,482
2023-12-26	38.500	38.500	38.500	38.500	34.715	0
2023-12-25	38.550	39.000	38.000	38.500	34.715	54,137
2023-12-22	39.950	39.950	38.500	38.500	34.715	248
2023-12-21	39.050	39.950	39.000	39.950	36.023	14,001
2023-12-20	41.150	41.150	38.850	39.350	35.482	18,988
2023-12-19	41.500	41.500	39.350	41.150	37.105	30,454
2023-12-18	41.450	41.450	40.000	41.300	37.240	27,003
2023-12-15	41.550	42.450	40.000	41.450	37.376	19,152
2023-12-14	42.250	42.250	40.500	40.950	36.925	14,064
2023-12-13	40.550	42.250	40.550	42.250	38.097	3,003
2023-12-12	42.450	42.450	40.000	41.100	37.060	44,267
2023-12-11	41.850	42.450	41.050	42.450	38.277	28,784
2023-12-08	41.950	42.000	40.550	41.850	37.736	6,453
2023-12-07	41.150	41.950	40.550	41.950	37.826	15,260
2023-12-06	40.700	41.050	39.000	40.150	36.203	34,005
2023-12-05	40.950	40.950	39.000	40.750	36.744	40,004
2023-12-04	40.850	40.950	39.550	40.950	36.925	16,809
2023-12-01	40.400	40.950	39.850	40.850	36.834	16,506
2023-11-30	39.850	40.450	39.350	39.850	35.933	40,768
2023-11-29	39.700	39.850	39.000	39.000	35.166	4,053
2023-11-28	40.750	41.050	39.000	39.400	35.527	53,138
2023-11-27	39.150	40.950	39.150	40.150	36.203	490,694
2023-11-24	38.500	40.950	37.500	39.000	35.166	579,640
2023-11-23	40.000	41.900	39.000	39.900	35.978	598,643
2023-11-22	38.000	39.000	37.600	38.950	35.121	1,087,281
2023-11-21	37.700	38.450	37.000	38.000	34.265	581,631
2023-11-20	36.550	38.400	35.400	37.900	34.174	287,223
2023-11-17	35.650	36.600	35.000	36.600	33.002	13,196
2023-11-16	36.600	36.950	35.000	35.600	32.101	69,173
2023-11-15	34.650	36.450	34.500	36.450	32.867	64,640
2023-11-14	34.650	34.650	33.650	34.650	31.244	6,040
2023-11-13	33.650	34.950	33.300	34.650	31.244	22,319
2023-11-10	34.000	34.000	33.250	33.700	30.387	18,046
2023-11-09	33.350	34.000	33.000	34.000	30.658	30,631
2023-11-08	33.450	33.450	33.000	33.400	30.117	24,528
2023-11-07	33.150	33.450	33.000	33.450	30.162	5,032
2023-11-06	33.150	33.200	32.150	33.150	29.891	8,014
2023-11-03	33.150	33.200	32.150	33.150	29.891	8,233

← NewerPage 12 of 21 · 1,220 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.