ACTi Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	29.850	31.050	29.000	30.450	28.250	32,710
2026-04-27	30.200	31.000	28.500	29.850	27.693	63,095
2026-04-24	27.800	31.250	27.800	31.150	28.899	101,825
2026-04-23	30.050	31.000	27.550	28.850	26.765	183,558
2026-04-22	32.000	32.950	30.050	31.000	28.760	183,183
2026-04-21	32.950	37.200	31.000	32.000	29.688	407,190
2026-04-20	31.550	33.000	30.000	32.950	30.569	178,087
2026-04-17	29.950	30.700	28.500	30.700	28.482	200,656
2026-04-16	28.550	29.400	28.250	29.400	27.276	35,439
2026-04-15	28.500	29.450	28.000	28.200	26.162	42,751
2026-04-14	27.300	29.500	27.300	28.500	26.441	81,039
2026-04-13	25.000	28.400	25.000	27.300	25.327	93,670
2026-04-10	24.800	25.200	24.100	25.000	23.194	21,509
2026-04-09	24.950	25.250	23.750	24.800	23.008	35,318
2026-04-08	24.950	24.950	24.500	24.950	23.147	10,506
2026-04-07	24.500	24.950	23.800	24.950	23.147	15,018
2026-04-02	24.200	25.000	23.950	24.500	22.730	5,179
2026-04-01	25.400	25.400	24.200	25.200	23.379	11,018
2026-03-31	25.400	25.400	24.200	25.400	23.565	11,098
2026-03-30	24.550	25.700	24.250	25.400	23.565	19,016
2026-03-27	25.000	25.750	24.550	25.700	23.843	34,515
2026-03-26	24.800	25.600	24.000	24.550	22.776	38,062
2026-03-25	24.700	25.750	24.550	25.700	23.843	8,396
2026-03-24	25.450	26.250	24.300	25.800	23.936	32,274
2026-03-23	25.500	25.500	24.250	25.450	23.611	9,180
2026-03-20	25.750	25.750	24.500	25.500	23.657	22,931
2026-03-19	27.000	27.000	24.400	25.400	23.565	41,254
2026-03-18	26.000	27.300	25.050	26.950	25.003	43,261
2026-03-17	26.450	27.800	23.800	26.000	24.121	137,130
2026-03-16	30.000	31.600	28.850	29.800	27.647	189,909
2026-03-13	22.350	31.050	22.000	30.500	28.296	385,803
2026-03-12	20.000	22.500	19.500	22.350	20.735	301,302
2026-03-11	19.200	20.000	18.650	19.500	18.091	112,227
2026-03-10	19.100	19.750	18.300	19.200	17.813	107,543
2026-03-09	17.300	19.100	17.300	19.100	17.720	72,001
2026-03-06	17.750	17.750	17.750	17.750	16.467	71
2026-03-05	17.750	17.750	17.000	17.750	16.467	2,030
2026-03-04	17.200	17.750	16.900	17.450	16.189	17,006
2026-03-03	17.500	18.050	17.500	18.050	16.746	10,472
2026-03-02	17.550	17.900	16.750	17.500	16.236	37,183
2026-02-26	18.750	18.750	17.300	18.200	16.885	37,986
2026-02-25	18.600	18.750	18.050	18.750	17.395	10,023
2026-02-24	18.600	18.600	18.600	18.600	17.256	1,001
2026-02-23	18.200	18.800	18.050	18.600	17.256	12,710
2026-02-11	18.850	18.850	18.150	18.850	17.488	4,702
2026-02-10	18.550	19.000	18.400	19.000	17.627	27,006
2026-02-09	18.750	19.100	18.550	19.100	17.720	29,001
2026-02-06	18.750	18.750	18.750	18.750	17.395	1
2026-02-05	18.600	18.800	18.000	18.100	16.792	13,020
2026-02-04	17.600	18.300	17.600	18.300	16.978	1,011
2026-02-03	18.300	18.300	18.300	18.300	16.978	11
2026-02-02	18.300	18.300	18.300	18.300	16.978	0
2026-01-30	18.500	18.500	17.600	18.300	16.978	5,340
2026-01-29	17.500	18.500	17.500	18.500	17.163	22,368
2026-01-28	17.500	17.500	16.800	17.500	16.236	1,048
2026-01-27	18.050	18.050	17.200	17.500	16.236	18,254
2026-01-26	18.050	18.050	18.050	18.050	16.746	20
2026-01-23	18.050	18.050	17.300	18.050	16.746	2,769
2026-01-22	18.300	18.300	17.500	18.050	16.746	17,018
2026-01-21	18.200	18.300	17.600	18.300	16.978	21,020

← NewerPage 3 of 21 · 1,219 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.