ACTi Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	20.450	20.850	19.500	20.250	24.373	122,269
2023-08-04	18.950	20.450	18.900	19.550	23.531	71,770
2023-08-02	20.100	20.100	19.350	19.650	23.651	10,503
2023-08-01	20.100	20.150	19.500	19.650	23.651	11,396
2023-07-31	20.050	20.100	19.550	19.550	23.531	10,474
2023-07-28	19.750	20.400	19.550	19.750	23.771	24,881
2023-07-27	19.550	20.250	19.250	19.400	23.350	41,989
2023-07-26	19.550	20.250	19.550	20.000	24.072	36,720
2023-07-25	19.400	20.550	19.400	19.550	23.531	28,475
2023-07-24	20.000	20.450	19.400	19.450	23.410	13,522
2023-07-21	19.900	20.450	19.200	20.150	24.253	62,941
2023-07-20	19.250	20.150	19.050	19.500	23.470	52,441
2023-07-19	20.200	20.200	18.750	19.700	23.711	34,535
2023-07-18	20.050	20.750	19.500	19.950	24.012	67,837
2023-07-17	19.450	20.450	19.300	19.900	23.952	80,354
2023-07-14	18.200	19.600	18.100	19.600	23.591	128,856
2023-07-13	18.550	18.550	18.200	18.200	21.906	8,915
2023-07-12	18.500	18.700	18.000	18.000	21.665	56,953
2023-07-11	19.250	19.250	18.600	19.050	22.929	5,094
2023-07-10	19.450	19.450	18.700	18.700	22.507	31,464
2023-07-07	19.600	19.600	18.900	19.300	23.230	21,875
2023-07-06	19.850	19.850	18.950	19.600	23.591	17,605
2023-07-05	19.400	20.150	19.400	19.600	23.591	68,918
2023-07-04	19.000	19.800	18.900	19.400	23.350	10,754
2023-07-03	19.700	19.800	18.750	19.150	23.049	14,515
2023-06-30	18.400	20.000	18.400	19.700	23.711	22,973
2023-06-29	20.000	20.600	19.900	20.100	24.192	125,847
2023-06-28	19.350	20.050	18.500	20.000	24.072	64,243
2023-06-27	19.350	20.000	19.200	19.350	23.290	106,098
2023-06-26	18.250	19.700	18.250	19.350	23.290	168,910
2023-06-21	17.500	19.200	16.800	18.600	22.387	134,530
2023-06-20	16.850	17.600	16.850	16.950	20.401	30,719
2023-06-19	17.950	18.000	17.050	17.200	20.702	37,593
2023-06-16	18.800	18.800	17.250	17.500	21.063	114,635
2023-06-15	18.650	18.800	18.300	18.800	22.628	40,676
2023-06-14	18.050	18.700	17.800	18.650	22.447	77,164
2023-06-13	18.500	19.000	17.650	18.050	21.725	202,374
2023-06-12	19.250	19.300	18.350	18.350	22.086	62,616
2023-06-09	19.200	19.250	18.850	19.200	23.109	48,667
2023-06-08	18.900	19.500	18.750	19.050	22.929	110,390
2023-06-07	17.700	19.650	17.700	19.000	22.869	400,883
2023-06-06	17.850	17.850	17.400	17.550	21.123	38,624
2023-06-05	18.100	18.100	17.500	17.750	21.364	87,334
2023-06-02	17.300	18.600	16.800	17.900	21.545	274,143
2023-06-01	17.150	17.900	16.800	17.300	20.822	185,516
2023-05-31	16.550	17.300	16.300	17.050	20.521	211,995
2023-05-30	16.000	16.550	15.300	16.250	19.559	95,452
2023-05-29	17.100	17.200	16.350	16.600	19.980	134,171
2023-05-26	16.600	17.400	16.600	17.100	20.582	270,837
2023-05-25	16.000	16.850	16.000	16.750	20.160	246,218
2023-05-24	16.200	16.300	15.750	16.000	19.258	139,581
2023-05-23	16.300	16.450	15.750	16.150	19.438	129,655
2023-05-22	16.200	16.500	15.750	16.300	19.619	208,354
2023-05-19	15.950	16.450	15.500	15.700	18.897	105,461
2023-05-18	15.500	17.000	15.250	15.950	19.198	208,925
2023-05-17	14.350	15.450	14.000	15.000	18.054	161,243
2023-05-16	14.700	14.700	13.800	14.050	16.911	85,781
2023-05-15	14.950	15.000	14.300	14.350	17.272	106,391
2023-05-12	15.000	15.000	14.350	14.500	17.452	44,209
2023-05-11	15.100	15.100	14.550	14.600	17.573	48,123

← NewerPage 14 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.