ACTi Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	33.150	33.150	33.150	33.150	29.891	1,072
2023-11-01	33.150	33.150	32.150	33.150	29.891	2,087
2023-10-31	34.750	34.750	32.050	33.150	29.891	64,711
2023-10-30	34.750	34.750	34.750	34.750	31.334	32
2023-10-27	34.900	35.100	33.300	34.750	31.334	21,046
2023-10-26	35.150	35.150	34.100	34.900	31.469	8,080
2023-10-25	35.150	35.150	35.100	35.150	31.695	288
2023-10-24	35.150	35.150	34.150	35.100	31.650	6,130
2023-10-23	35.350	35.350	34.750	35.100	31.650	3,752
2023-10-20	35.400	35.400	34.750	35.350	31.875	60
2023-10-19	35.650	35.650	34.750	35.400	31.920	13,455
2023-10-18	35.150	36.450	35.000	36.450	32.867	19,029
2023-10-17	35.050	35.150	34.050	35.150	31.695	11,434
2023-10-16	34.950	35.250	33.600	35.250	31.785	24,797
2023-10-13	34.150	34.950	33.150	34.950	31.514	14,423
2023-10-12	36.000	36.000	32.550	34.150	30.793	51,717
2023-10-11	35.950	35.950	35.000	35.950	32.416	772
2023-10-06	37.000	37.000	35.500	36.000	32.461	57,618
2023-10-05	37.300	37.300	35.450	37.000	33.363	20,286
2023-10-04	37.250	37.450	35.500	37.450	33.769	8,009
2023-10-03	39.250	39.950	35.250	36.750	33.138	110,899
2023-10-02	39.050	41.450	38.000	38.700	34.896	334,251
2023-09-28	35.200	39.250	35.000	38.600	34.806	213,196
2023-09-27	32.750	35.300	32.600	35.250	31.785	269,187
2023-09-26	30.500	33.400	30.000	32.750	29.531	85,510
2023-09-25	25.750	30.950	25.750	30.950	27.908	65,603
2023-09-22	28.231	28.231	28.231	28.231	25.456	0
2023-09-21	28.231	28.231	28.231	28.231	25.456	0
2023-09-20	28.231	28.231	28.231	28.231	25.456	0
2023-09-19	28.231	28.231	28.231	28.231	25.456	0
2023-09-18	28.231	28.231	28.231	28.231	25.456	0
2023-09-15	28.231	28.231	28.231	28.231	25.456	0
2023-09-14	28.231	28.231	28.231	28.231	25.456	0
2023-09-13	21.500	22.950	19.900	21.150	25.456	81,254
2023-09-12	20.950	22.100	20.550	21.200	25.516	27,212
2023-09-11	22.250	22.350	20.800	21.400	25.757	66,078
2023-09-08	22.050	22.050	22.050	22.050	26.540	0
2023-09-07	21.750	22.100	21.000	22.050	26.540	49,696
2023-09-06	22.450	22.450	21.000	21.750	26.178	31,979
2023-09-05	22.450	22.450	22.450	22.450	27.021	817
2023-09-04	22.950	22.950	21.500	22.450	27.021	47,505
2023-09-01	23.600	23.950	22.550	23.450	28.225	91,319
2023-08-31	23.850	24.450	23.000	23.600	28.405	48,647
2023-08-30	23.700	23.950	23.000	23.450	28.225	95,977
2023-08-29	24.050	24.050	23.200	23.650	28.465	37,683
2023-08-28	22.600	25.100	22.600	24.100	29.007	142,677
2023-08-25	22.550	22.550	21.550	22.550	27.141	5,507
2023-08-24	22.550	22.550	21.550	22.550	27.141	827
2023-08-23	22.000	22.550	21.550	22.550	27.141	8,243
2023-08-22	22.300	22.400	21.150	21.150	25.456	89,265
2023-08-21	22.900	22.900	21.250	22.300	26.840	31,359
2023-08-18	22.400	23.050	21.900	22.900	27.563	68,526
2023-08-17	23.450	23.450	22.400	23.300	28.044	12,935
2023-08-16	23.750	24.650	21.450	22.500	27.081	71,491
2023-08-15	20.950	24.050	20.800	24.050	28.947	88,063
2023-08-14	20.850	21.000	20.050	20.050	24.132	40,236
2023-08-11	20.250	21.200	20.100	20.600	24.794	76,479
2023-08-10	20.300	20.450	19.800	20.000	24.072	77,913
2023-08-09	20.300	20.300	20.000	20.100	24.192	41,204
2023-08-08	19.900	20.250	19.000	20.000	24.072	57,685

← NewerPage 13 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.