ACTi Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	16.700	17.150	16.500	17.150	16.307	10,102
2026-07-22	16.450	16.850	16.400	16.850	16.021	18,575
2026-07-21	17.000	17.200	16.450	16.450	15.641	15,130
2026-07-20	17.700	17.700	17.700	17.700	16.830	0
2026-07-17	17.700	17.700	17.700	17.700	16.830	0
2026-07-16	17.700	17.700	17.700	17.700	16.830	0
2026-07-15	17.700	17.700	17.700	17.700	16.830	0
2026-07-14	18.200	18.200	17.100	17.700	16.830	22,130
2026-07-13	18.600	18.900	18.200	18.900	17.971	7,002
2026-07-10	18.600	18.600	18.600	18.600	17.685	0
2026-07-09	18.500	18.850	18.000	18.600	17.685	29,939
2026-07-08	19.400	19.400	19.400	19.400	18.446	105
2026-07-07	19.800	19.850	18.500	18.500	17.590	20,587
2026-07-06	20.350	20.600	19.600	19.800	18.826	17,090
2026-07-03	21.050	21.200	20.400	21.000	19.967	8,052
2026-07-02	20.500	21.050	20.000	20.650	19.634	8,053
2026-07-01	21.500	21.500	20.600	20.600	19.112	1,187
2026-06-30	21.200	21.600	20.800	21.500	19.946	6,054
2026-06-29	21.200	21.200	21.200	21.200	19.668	1
2026-06-26	21.500	21.500	20.900	21.200	19.668	9,070
2026-06-25	21.950	22.000	21.200	22.000	20.410	14,284
2026-06-24	21.800	21.950	21.300	21.950	20.364	9,054
2026-06-23	22.800	23.200	21.500	22.500	20.874	106,714
2026-06-22	23.950	23.950	22.800	23.500	21.802	12,372
2026-06-18	23.000	23.950	23.000	23.950	22.219	3,001
2026-06-17	23.200	24.000	23.100	24.000	22.266	8,224
2026-06-16	24.200	24.200	23.200	24.200	22.451	1,048
2026-06-15	24.200	24.200	23.200	24.200	22.451	1,003
2026-06-12	25.250	25.250	22.900	24.200	22.451	32,202
2026-06-11	25.000	25.250	24.050	24.050	22.312	2,014
2026-06-10	24.200	25.250	24.100	25.000	23.194	7,504
2026-06-09	25.250	25.250	24.200	25.250	23.426	2,004
2026-06-08	24.500	25.000	24.200	25.000	23.194	9,506
2026-06-05	25.050	25.050	24.100	25.050	23.240	1,003
2026-06-04	24.800	25.050	24.000	25.050	23.240	2,036
2026-06-03	24.600	24.800	24.000	24.800	23.008	5,504
2026-06-02	24.000	25.000	23.900	24.200	22.451	31,016
2026-06-01	25.000	25.200	24.500	25.000	23.194	5,054
2026-05-29	25.000	25.000	24.100	25.000	23.194	5,549
2026-05-28	25.200	25.200	24.500	24.500	22.730	11,185
2026-05-27	25.550	26.300	24.400	24.600	22.822	32,608
2026-05-26	26.500	26.500	25.500	26.300	24.400	13,205
2026-05-25	24.900	26.900	24.900	26.000	24.121	25,090
2026-05-22	25.850	26.100	24.900	26.000	24.121	16,204
2026-05-21	24.050	25.850	24.050	25.850	23.982	37,238
2026-05-20	24.600	25.300	24.500	25.050	23.240	18,007
2026-05-19	26.100	26.100	24.500	25.500	23.657	17,359
2026-05-18	25.650	26.100	25.550	26.100	24.214	10,304
2026-05-15	26.900	27.100	25.650	25.650	23.797	23,942
2026-05-14	26.600	27.500	25.900	27.100	25.142	17,038
2026-05-13	28.900	28.900	26.600	27.500	25.513	10,726
2026-05-12	27.950	29.000	27.500	28.900	26.812	21,466
2026-05-11	27.900	29.000	27.900	28.500	26.441	19,057
2026-05-08	29.000	29.000	26.600	28.900	26.812	40,193
2026-05-07	29.350	29.400	27.900	29.000	26.905	28,670
2026-05-06	29.000	29.350	27.900	28.100	26.070	56,627
2026-05-05	28.000	29.050	27.500	29.050	26.951	14,640
2026-05-04	28.400	29.000	26.500	28.000	25.977	92,471
2026-04-30	30.000	30.000	28.300	29.600	27.461	64,816
2026-04-29	30.450	30.450	28.550	29.950	27.786	25,046

← NewerPage 2 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.