ACTi Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	10.050	10.750	9.800	10.600	12.758	146,310
2022-11-02	9.800	10.200	9.770	10.100	12.156	126,534
2022-11-01	9.340	9.790	9.340	9.500	11.434	58,476
2022-10-31	8.750	9.340	8.600	9.340	11.242	43,374
2022-10-28	8.520	8.740	8.330	8.740	10.520	7,491
2022-10-27	8.350	8.520	8.350	8.520	10.255	4,494
2022-10-26	8.340	8.340	7.950	8.150	9.809	5,993
2022-10-25	8.930	8.930	8.110	8.120	9.773	29,180
2022-10-24	8.880	9.390	8.670	8.780	10.568	87,353
2022-10-21	8.510	8.880	8.110	8.650	10.411	88,027
2022-10-20	8.390	8.400	7.990	8.030	9.665	34,611
2022-10-19	8.520	8.550	8.100	8.250	9.930	87,989
2022-10-18	8.600	8.600	8.170	8.230	9.906	27,665
2022-10-17	8.070	8.310	8.070	8.310	10.002	11,070
2022-10-14	8.000	8.500	7.600	8.010	9.641	122,788
2022-10-13	9.240	9.240	7.710	8.040	9.677	196,417
2022-10-12	9.240	9.590	8.790	8.880	10.688	82,331
2022-10-11	10.000	10.200	8.710	9.030	10.869	139,331
2022-10-07	10.850	10.850	9.900	10.100	12.156	127,287
2022-10-06	10.500	10.850	10.400	10.500	12.638	15,747
2022-10-05	11.000	11.100	10.050	10.250	12.337	95,149
2022-10-04	11.050	11.450	10.600	11.000	13.240	68,631
2022-10-03	10.950	11.100	10.500	11.100	13.360	37,326
2022-09-30	11.300	11.300	10.000	10.600	12.758	204,031
2022-09-29	11.400	11.950	11.200	11.400	13.721	172,596
2022-09-28	12.750	12.750	11.250	11.500	13.842	140,513
2022-09-27	13.000	13.000	11.800	12.750	15.346	259,428
2022-09-26	13.500	13.500	12.400	12.700	15.286	263,588
2022-09-23	13.150	13.350	12.600	13.300	16.008	464,262
2022-09-22	11.400	11.400	11.400	11.400	13.721	0
2022-09-21	11.400	11.400	11.400	11.400	13.721	0
2022-09-20	11.400	11.400	11.400	11.400	13.721	0
2022-09-19	11.400	11.400	11.400	11.400	13.721	0
2022-09-16	11.400	11.950	10.950	11.400	13.721	206,433
2022-09-15	11.000	11.800	10.800	11.400	13.721	336,667
2022-09-14	10.500	10.900	9.900	10.450	12.578	187,394
2022-09-13	10.500	11.100	10.450	10.650	12.818	251,009
2022-09-12	12.000	12.300	9.960	10.500	12.638	840,206
2022-09-08	11.500	12.400	11.200	12.400	14.925	327,470
2022-09-07	12.600	13.000	11.050	11.300	13.601	472,406
2022-09-06	13.200	13.800	11.300	12.550	15.105	1,125,410
2022-09-05	10.150	13.250	10.150	12.800	15.406	1,118,154
2022-09-02	8.630	10.500	8.600	10.000	12.036	725,154
2022-09-01	8.640	8.790	8.210	8.510	10.243	72,821
2022-08-31	8.470	8.840	8.260	8.530	10.267	102,479
2022-08-30	8.560	8.830	8.160	8.640	10.399	70,050
2022-08-29	8.220	8.560	7.900	8.300	9.990	106,616
2022-08-26	8.560	8.560	8.050	8.430	10.146	21,755
2022-08-25	8.750	8.750	8.270	8.400	10.110	220,111
2022-08-24	8.900	9.250	8.330	8.750	10.532	166,168
2022-08-23	8.600	9.270	8.170	8.930	10.748	350,714
2022-08-22	7.590	8.950	7.500	8.730	10.508	279,254
2022-08-19	7.390	7.540	7.040	7.400	8.907	176,886
2022-08-18	7.170	7.450	6.800	7.200	8.666	167,821
2022-08-17	7.070	7.500	6.820	7.170	8.630	143,893
2022-08-16	7.320	7.500	6.180	7.050	8.485	405,358
2022-08-15	6.350	7.520	6.180	7.130	8.582	458,551
2022-08-12	5.670	6.890	5.670	6.340	7.631	519,264
2022-08-11	5.260	5.570	5.200	5.340	6.427	114,642
2022-08-10	5.320	5.470	5.180	5.200	6.259	45,699

← NewerPage 17 of 21 · 1,221 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.