ACTi Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	10.600	10.600	9.960	10.000	12.036	62,180
2023-02-07	11.000	11.000	9.980	10.450	12.578	87,054
2023-02-06	10.850	11.000	10.400	10.750	12.939	90,649
2023-02-03	11.350	11.600	10.800	10.800	12.999	122,807
2023-02-02	11.050	11.350	10.900	11.050	13.300	5,993
2023-02-01	11.300	11.300	10.650	10.950	13.179	39,040
2023-01-31	11.050	11.300	10.850	11.100	13.360	41,541
2023-01-30	11.250	11.550	10.850	11.000	13.240	125,560
2023-01-17	10.800	11.500	10.800	11.300	13.601	291,275
2023-01-16	10.450	10.800	10.050	10.800	12.999	80,984
2023-01-13	10.400	10.500	10.150	10.450	12.578	78,662
2023-01-12	10.150	10.500	10.100	10.200	12.277	38,731
2023-01-11	9.990	10.200	9.810	9.900	11.916	42,863
2023-01-10	10.200	10.200	9.700	9.880	11.892	41,437
2023-01-09	10.000	10.300	9.850	10.200	12.277	17,230
2023-01-06	10.150	10.200	9.750	10.050	12.096	23,973
2023-01-05	10.150	10.200	9.850	10.000	12.036	13,484
2023-01-04	10.250	10.250	9.660	9.850	11.856	74,542
2023-01-03	10.450	10.500	9.750	10.250	12.337	75,781
2022-12-30	10.500	10.700	10.100	10.450	12.578	18,729
2022-12-29	10.700	10.700	10.200	10.300	12.397	26,220
2022-12-28	10.800	11.000	10.000	10.450	12.578	86,154
2022-12-27	11.200	11.200	10.500	10.850	13.059	23,973
2022-12-26	11.300	11.350	10.500	11.000	13.240	99,346
2022-12-23	10.800	11.350	10.450	11.000	13.240	169,038
2022-12-22	10.050	10.850	10.000	10.750	12.939	355,424
2022-12-21	9.760	10.100	9.600	10.050	12.096	12,773
2022-12-20	10.200	10.200	9.360	9.550	11.494	63,005
2022-12-19	10.200	10.500	10.000	10.050	12.096	105,378
2022-12-16	10.200	10.200	10.000	10.000	12.036	8,989
2022-12-15	10.200	10.200	10.000	10.000	12.036	16,556
2022-12-14	9.900	10.200	9.540	10.100	12.156	42,025
2022-12-13	10.200	10.200	9.850	9.900	11.916	16,931
2022-12-12	10.200	10.250	9.850	9.900	11.916	16,556
2022-12-09	10.200	10.550	9.850	10.250	12.337	60,570
2022-12-08	9.980	10.250	9.900	10.100	12.156	71,238
2022-12-07	10.200	10.200	9.860	9.950	11.976	85,352
2022-12-06	10.300	10.300	9.960	10.000	12.036	18,729
2022-12-05	10.150	10.400	10.000	10.300	12.397	92,151
2022-12-02	10.250	10.250	9.900	10.050	12.096	46,598
2022-12-01	10.450	10.450	10.150	10.400	12.518	28,468
2022-11-30	10.400	10.400	10.050	10.400	12.518	17,988
2022-11-29	10.850	10.850	10.100	10.100	12.156	51,397
2022-11-28	10.350	11.000	10.000	10.900	13.119	82,310
2022-11-25	10.100	10.400	9.900	10.350	12.457	11,237
2022-11-24	10.350	10.450	10.000	10.050	12.096	78,738
2022-11-23	10.500	10.550	10.100	10.550	12.698	120,029
2022-11-22	10.400	10.600	10.000	10.250	12.337	80,443
2022-11-21	10.000	10.500	10.000	10.200	12.277	45,099
2022-11-18	10.650	10.850	9.550	10.050	12.096	136,510
2022-11-17	9.970	11.300	9.970	10.450	12.578	205,028
2022-11-16	10.250	10.250	9.920	9.960	11.988	43,452
2022-11-15	10.150	10.500	9.900	10.200	12.277	15,807
2022-11-14	10.200	10.400	9.800	10.000	12.036	61,244
2022-11-11	10.400	10.550	9.900	10.150	12.217	69,822
2022-11-10	11.150	11.150	9.870	10.400	12.518	100,296
2022-11-09	10.350	11.650	10.300	11.050	13.300	80,655
2022-11-08	10.900	10.900	9.320	9.960	11.988	115,793
2022-11-07	10.900	10.900	10.900	10.900	13.119	1,498
2022-11-04	10.600	11.000	10.300	10.900	13.119	113,236

← NewerPage 16 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.