ACTi Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	15.250	15.250	15.250	15.250	14.148	0
2025-07-28	15.250	15.250	14.600	15.250	14.148	1,004
2025-07-25	14.600	15.250	14.600	15.250	14.148	2,250
2025-07-24	15.250	15.250	14.600	14.600	13.545	1,203
2025-07-23	15.250	15.250	15.250	15.250	14.148	206
2025-07-22	15.500	16.300	14.550	14.900	13.823	311,020
2025-07-21	15.500	16.300	15.450	16.300	15.122	23,734
2025-07-18	15.500	15.500	15.500	15.500	14.380	0
2025-07-17	15.500	15.500	15.500	15.500	14.380	2
2025-07-16	15.400	15.500	15.400	15.500	14.380	3,002
2025-07-15	15.400	15.400	15.400	15.400	14.287	1,003
2025-07-14	15.200	15.400	15.100	15.400	14.287	12,702
2025-07-11	15.250	15.850	15.250	15.850	14.705	6,502
2025-07-10	16.450	16.450	15.800	15.950	14.798	10,611
2025-07-09	16.450	16.450	16.450	16.450	15.261	1,501
2025-07-08	16.600	16.600	16.000	16.550	15.354	1,103
2025-07-07	16.600	16.600	16.000	16.600	15.401	307
2025-07-04	16.600	16.600	16.000	16.000	14.844	703
2025-07-03	15.850	16.600	15.850	16.500	15.308	11,540
2025-07-02	16.750	16.750	15.800	16.600	15.401	20,538
2025-07-01	16.400	17.200	16.350	16.450	15.261	12,091
2025-06-30	14.850	17.850	14.500	17.100	15.864	139,256
2025-06-27	14.700	14.850	14.700	14.850	13.777	6,102
2025-06-26	14.500	14.700	14.000	14.700	13.638	9,508
2025-06-25	14.300	14.300	14.000	14.300	13.267	7,001
2025-06-24	14.300	14.300	13.800	14.300	13.267	10,503
2025-06-23	14.300	14.300	14.300	14.300	13.267	1,000
2025-06-20	13.800	13.800	13.800	13.800	12.803	0
2025-06-19	14.450	14.450	13.800	13.800	12.803	9,401
2025-06-18	14.450	14.450	14.450	14.450	13.406	0
2025-06-17	14.450	14.450	14.450	14.450	13.406	201
2025-06-16	14.500	14.500	14.500	14.500	13.452	1
2025-06-13	14.200	14.200	14.200	14.200	13.174	4,500
2025-06-12	14.900	14.900	14.900	14.900	13.823	2,000
2025-06-11	14.600	14.900	14.600	14.900	13.823	8,100
2025-06-10	15.300	15.300	14.600	14.600	13.545	5,000
2025-06-09	15.050	15.350	15.050	15.300	14.194	13,002
2025-06-06	15.050	15.100	14.950	15.100	14.009	7,056
2025-06-05	14.250	14.700	14.250	14.700	13.638	21,500
2025-06-04	14.250	14.300	14.250	14.300	13.267	3,502
2025-06-03	14.250	14.250	14.250	14.250	13.220	95
2025-06-02	14.250	14.250	14.250	14.250	13.220	50
2025-05-29	13.600	14.250	13.600	13.950	12.942	2,015
2025-05-28	14.250	14.250	14.250	14.250	13.220	51
2025-05-27	14.250	14.250	14.150	14.250	12.849	5,172
2025-05-26	14.250	14.250	14.250	14.250	12.849	0
2025-05-23	14.250	14.250	14.250	14.250	12.849	0
2025-05-22	14.250	14.250	14.000	14.250	12.849	3,647
2025-05-21	14.600	14.600	14.000	14.000	12.624	6,178
2025-05-20	14.600	14.600	14.000	14.600	13.165	8,824
2025-05-19	14.600	14.600	14.600	14.600	13.165	3
2025-05-16	14.700	14.700	14.700	14.700	13.255	600
2025-05-15	14.000	14.700	14.000	14.700	13.255	3
2025-05-14	14.400	14.700	14.400	14.700	13.255	5,004
2025-05-13	14.350	14.400	14.000	14.400	12.985	4,601
2025-05-12	14.350	14.350	14.350	14.350	12.939	1,008
2025-05-09	14.350	14.350	14.350	14.350	12.939	1,405
2025-05-08	14.050	14.400	13.750	14.350	12.939	12,602
2025-05-07	14.650	14.650	14.650	14.650	13.210	1
2025-05-06	14.100	14.700	14.000	14.500	13.075	26,606

← NewerPage 6 of 21 · 1,220 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.