ACTi Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	19.250	19.250	18.300	19.000	17.627	16,012
2026-01-19	18.350	19.250	18.350	19.250	17.859	6,008
2026-01-16	19.200	19.250	19.100	19.250	17.859	1,007
2026-01-15	19.200	19.200	18.500	18.500	17.163	1,001
2026-01-14	18.250	19.150	18.250	19.150	17.766	9,009
2026-01-13	19.150	19.150	19.150	19.150	17.766	1
2026-01-12	19.150	19.150	19.150	19.150	17.766	3
2026-01-09	19.150	19.150	19.150	19.150	17.766	1,000
2026-01-08	19.150	19.200	18.250	19.150	17.766	16,004
2026-01-07	20.000	20.000	19.300	20.000	18.555	4,010
2026-01-06	19.950	20.000	18.550	20.000	18.555	24,349
2026-01-05	19.800	20.000	19.800	19.950	18.508	4,056
2026-01-02	20.550	20.550	19.800	20.000	18.555	8,884
2025-12-31	19.900	20.850	19.900	20.600	19.112	9,510
2025-12-30	20.500	20.500	19.900	20.500	19.019	10,003
2025-12-29	20.500	20.500	19.900	19.900	18.462	1,002
2025-12-26	20.500	20.500	20.500	20.500	19.019	3
2025-12-24	20.000	20.000	19.900	19.900	18.462	7,000
2025-12-23	20.900	20.900	20.000	20.000	18.555	1,002
2025-12-22	20.900	20.900	20.900	20.900	19.390	2
2025-12-19	20.900	20.900	20.900	20.900	19.390	1,104
2025-12-18	20.350	20.600	20.300	20.300	18.833	8,009
2025-12-17	21.400	21.700	20.450	20.600	19.112	20,098
2025-12-16	21.850	22.500	21.850	22.500	20.874	6,002
2025-12-15	22.500	23.000	22.500	23.000	21.338	4,003
2025-12-12	23.500	23.500	22.800	23.000	21.338	4,100
2025-12-11	22.850	23.200	22.850	22.900	21.245	11,000
2025-12-10	23.800	23.800	22.850	23.800	22.080	2,003
2025-12-09	23.800	23.800	23.800	23.800	22.080	5,002
2025-12-08	23.850	23.850	22.850	23.850	22.127	2,005
2025-12-05	23.850	23.850	23.850	23.850	22.127	2
2025-12-04	23.850	23.850	22.850	22.850	21.199	1,003
2025-12-03	24.250	24.250	22.950	23.850	22.127	13,006
2025-12-02	24.250	24.250	24.250	24.250	22.498	5
2025-12-01	24.300	24.300	23.150	23.150	21.477	7,007
2025-11-28	24.950	24.950	23.300	24.300	22.544	31,005
2025-11-27	24.050	25.200	23.950	24.950	23.147	15,059
2025-11-26	25.250	25.250	25.250	25.250	23.426	33
2025-11-25	25.250	25.250	24.800	25.000	23.194	5,011
2025-11-24	24.400	25.250	24.000	25.250	23.426	5,069
2025-11-21	24.400	24.400	24.400	24.400	22.637	5
2025-11-20	24.450	24.450	23.300	24.400	22.637	8,014
2025-11-19	24.200	24.200	23.300	24.200	22.451	1,307
2025-11-18	24.850	24.850	23.700	24.200	22.451	6,318
2025-11-17	24.450	25.000	24.000	24.850	23.054	11,305
2025-11-14	25.250	25.250	22.800	24.400	22.637	32,666
2025-11-13	22.100	25.250	22.000	25.250	23.426	32,216
2025-11-12	21.700	21.950	20.750	21.950	20.364	11,168
2025-11-11	22.050	22.050	20.500	21.700	20.132	24,016
2025-11-10	21.500	22.050	21.000	21.100	19.575	11,832
2025-11-07	21.500	21.500	20.550	21.500	19.946	2,008
2025-11-06	21.500	21.500	21.200	21.500	19.946	2,267
2025-11-05	20.550	21.500	20.550	21.500	19.946	6,414
2025-11-04	20.950	21.500	20.550	21.500	19.946	6,161
2025-11-03	20.950	20.950	20.200	20.950	19.436	7,566
2025-10-31	20.950	20.950	20.200	20.950	19.436	5,209
2025-10-30	20.000	21.450	20.000	20.950	19.436	28,418
2025-10-29	20.450	21.000	19.550	21.000	19.483	6,118
2025-10-28	20.450	20.450	19.550	20.450	18.972	1,005
2025-10-27	20.450	20.450	20.450	20.450	18.972	3

← NewerPage 4 of 5 · 244 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.