ACTi Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	20.450	20.450	19.550	20.450	18.972	2,005
2025-10-22	20.450	20.450	20.450	20.450	18.972	104
2025-10-21	20.450	20.450	19.550	20.450	18.972	1,006
2025-10-20	20.450	20.450	19.550	20.450	18.972	3,008
2025-10-17	20.450	20.450	19.900	20.450	18.972	2,005
2025-10-16	20.450	20.450	19.550	20.450	18.972	3,005
2025-10-15	20.450	20.450	19.900	20.450	18.972	3,005
2025-10-14	20.200	20.450	19.250	20.450	18.972	11,120
2025-10-13	20.200	20.200	19.250	20.150	18.694	15,006
2025-10-09	20.000	21.000	19.550	20.750	19.251	84,171
2025-10-08	18.900	21.450	18.900	20.000	18.555	74,432
2025-10-07	19.250	19.250	18.650	18.800	17.442	6,911
2025-10-03	19.300	19.300	18.750	19.000	17.627	5,368
2025-10-02	19.300	19.300	19.300	19.300	17.905	505
2025-10-01	19.300	19.300	18.750	19.300	17.905	108
2025-09-30	19.300	19.300	18.750	19.300	17.905	2,007
2025-09-26	19.300	19.300	19.300	19.300	17.905	1,005
2025-09-25	19.300	19.300	18.750	19.300	17.905	5,005
2025-09-24	19.550	19.550	19.550	19.550	18.137	4
2025-09-23	19.550	19.550	18.750	19.550	18.137	2,006
2025-09-22	19.550	19.550	19.300	19.550	18.137	5,006
2025-09-19	19.600	19.600	18.850	19.550	18.137	4,315
2025-09-18	19.600	19.600	19.600	19.600	18.184	2
2025-09-17	19.750	19.750	18.850	19.300	17.905	10,614
2025-09-16	19.000	19.750	19.000	19.750	18.323	4,011
2025-09-15	19.350	19.800	19.000	19.800	18.369	6,530
2025-09-12	19.350	19.350	18.550	19.350	17.952	4,008
2025-09-11	18.800	19.400	18.500	19.350	17.952	21,802
2025-09-10	19.450	19.450	18.400	18.800	17.442	23,144
2025-09-09	20.500	21.050	18.100	19.400	17.998	61,371
2025-09-08	18.000	21.600	18.000	21.050	19.529	93,854
2025-09-05	18.200	18.200	17.650	18.000	16.699	10,002
2025-09-04	17.600	18.200	17.600	18.200	16.885	4,302
2025-09-03	18.200	18.200	18.200	18.200	16.885	451
2025-09-02	18.200	18.200	18.200	18.200	16.885	1,201
2025-09-01	17.900	18.200	17.900	18.200	16.885	5,002
2025-08-29	18.100	18.200	17.900	18.200	16.885	15,877
2025-08-28	17.950	18.100	17.800	18.100	16.792	8,203
2025-08-27	17.950	17.950	17.300	17.950	16.653	2,706
2025-08-26	17.950	17.950	17.950	17.950	16.653	1,301
2025-08-25	17.950	17.950	17.350	17.350	16.096	2,001
2025-08-22	17.950	17.950	17.950	17.950	16.653	0
2025-08-21	17.850	17.950	17.350	17.950	16.653	3,008
2025-08-20	18.200	18.200	17.300	17.750	16.467	13,755
2025-08-19	17.200	18.200	17.200	18.200	16.885	13,006
2025-08-18	17.250	17.250	16.850	17.200	15.957	7,504
2025-08-15	16.900	17.700	16.900	16.900	15.679	11,102
2025-08-14	17.300	17.300	17.300	17.300	16.050	2,000
2025-08-13	18.050	18.050	16.900	17.200	15.957	34,841
2025-08-12	19.300	19.500	15.200	18.050	16.746	203,165
2025-08-11	19.550	20.000	19.300	20.000	18.555	35,010
2025-08-08	19.000	19.550	19.000	19.550	18.137	12,002
2025-08-07	19.350	20.000	18.250	19.000	17.627	32,332
2025-08-06	19.750	19.750	18.800	19.350	17.952	87,268
2025-08-05	16.450	20.800	16.300	19.800	18.369	137,753
2025-08-04	16.300	16.450	15.850	16.000	14.844	31,304
2025-08-01	15.950	15.950	15.950	15.950	14.798	0
2025-07-31	15.550	15.950	15.500	15.950	14.798	22,002
2025-07-30	15.200	15.550	15.000	15.550	14.426	23,212
2025-07-29	15.250	15.250	15.250	15.250	14.148	0

← NewerPage 5 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.