ACTi Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	14.600	15.050	14.600	14.700	17.693	92,004
2023-05-09	14.550	15.000	14.200	15.000	18.054	74,825
2023-05-08	15.050	15.150	14.250	14.300	17.212	230,170
2023-05-05	15.650	15.850	13.400	15.100	18.174	375,556
2023-05-04	16.250	16.300	15.700	16.000	19.258	46,864
2023-05-03	16.900	16.900	15.450	16.300	19.619	128,172
2023-05-02	17.000	17.100	15.650	16.100	19.378	218,644
2023-04-28	15.300	17.050	15.150	16.550	19.920	217,899
2023-04-27	15.150	15.150	14.450	15.100	18.174	91,406
2023-04-26	15.000	15.350	14.450	15.100	18.174	56,325
2023-04-25	16.100	16.100	14.350	14.950	17.994	236,227
2023-04-24	15.500	16.750	15.350	16.100	19.378	212,068
2023-04-21	15.700	16.150	14.950	15.500	18.656	234,973
2023-04-20	16.600	17.000	15.500	15.800	19.017	345,425
2023-04-19	16.800	17.650	16.600	17.000	20.461	163,722
2023-04-18	17.500	17.900	16.100	16.700	20.100	230,177
2023-04-17	17.650	17.700	16.550	17.250	20.762	177,029
2023-04-14	18.600	19.400	16.150	17.500	21.063	583,489
2023-04-13	15.650	19.150	15.300	18.100	21.785	1,057,422
2023-04-12	14.000	15.700	14.000	15.600	18.776	302,788
2023-04-11	13.650	14.250	13.650	13.650	16.429	80,398
2023-04-10	14.250	14.300	13.600	14.250	17.151	50,343
2023-04-07	14.250	14.250	13.650	14.250	17.151	60,453
2023-04-06	14.600	14.850	13.650	14.250	17.151	105,829
2023-03-31	14.950	15.000	14.300	14.500	17.452	119,946
2023-03-30	14.950	15.250	14.300	14.600	17.573	140,922
2023-03-29	15.000	15.200	14.300	14.950	17.994	109,863
2023-03-28	15.150	15.200	13.350	14.700	17.693	347,238
2023-03-27	16.100	16.900	14.500	15.150	18.235	479,386
2023-03-24	16.000	18.050	15.550	16.000	19.258	1,268,365
2023-03-23	12.200	16.350	12.000	15.550	18.716	1,624,625
2023-03-22	11.650	12.250	11.350	11.750	14.142	226,410
2023-03-21	11.150	11.550	10.750	11.050	13.300	177,224
2023-03-20	10.500	11.250	10.500	11.150	13.420	111,676
2023-03-17	10.500	10.800	10.150	10.200	12.277	93,650
2023-03-16	10.400	11.050	9.980	10.350	12.457	87,734
2023-03-15	10.500	11.150	10.000	10.400	12.518	78,595
2023-03-14	10.450	11.100	10.250	10.250	12.337	81,659
2023-03-13	10.800	11.050	10.350	10.450	12.578	34,466
2023-03-10	11.150	11.150	9.910	10.300	12.397	143,930
2023-03-09	11.150	11.150	10.700	10.700	12.879	22,489
2023-03-08	11.300	11.300	10.600	10.650	12.818	57,323
2023-03-07	11.500	11.550	10.850	11.250	13.541	84,877
2023-03-06	11.400	11.850	10.950	11.150	13.420	108,813
2023-03-03	11.050	11.550	10.200	11.400	13.721	373,556
2023-03-02	12.150	12.150	11.300	11.650	14.022	94,938
2023-03-01	12.350	13.150	11.650	12.100	14.564	140,447
2023-02-24	12.800	13.700	12.000	12.800	15.406	356,425
2023-02-23	13.450	14.000	12.350	12.650	15.226	529,425
2023-02-22	10.700	14.200	10.700	12.600	15.165	1,093,914
2023-02-21	10.750	11.200	10.250	10.600	12.758	205,601
2023-02-20	10.200	10.950	9.650	10.750	12.939	99,338
2023-02-17	10.150	10.400	9.860	10.400	12.518	39,032
2023-02-16	10.550	10.550	10.150	10.150	12.217	4,121
2023-02-15	10.750	10.750	10.150	10.600	12.758	20,227
2023-02-14	10.200	10.750	10.050	10.750	12.939	33,182
2023-02-13	10.100	10.400	10.000	10.200	12.277	70,731
2023-02-10	10.250	10.250	10.050	10.050	12.096	24,933
2023-02-09	10.350	10.500	10.050	10.100	12.156	55,812
2023-02-08	10.600	10.600	9.960	10.000	12.036	62,180

← NewerPage 15 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.