ACTi Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	14.700	14.700	14.700	14.700	13.255	0
2025-05-02	14.700	14.700	14.700	14.700	13.255	100
2025-04-30	14.100	14.700	14.100	14.700	13.255	101
2025-04-29	14.350	14.800	14.300	14.700	13.255	8,862
2025-04-28	14.350	15.000	14.350	14.850	13.390	2,502
2025-04-25	15.000	15.000	15.000	15.000	13.526	0
2025-04-24	14.350	15.000	14.350	15.000	13.526	1,001
2025-04-23	14.350	14.350	14.350	14.350	12.939	0
2025-04-22	14.350	14.350	14.350	14.350	12.939	0
2025-04-21	14.350	14.350	14.350	14.350	12.939	2,001
2025-04-18	14.450	15.000	14.450	15.000	13.526	4,000
2025-04-17	14.500	14.500	14.500	14.500	13.075	1
2025-04-16	14.500	14.500	14.500	14.500	13.075	2,000
2025-04-15	15.350	15.350	14.650	14.750	13.300	7,201
2025-04-14	15.500	15.800	14.650	15.300	13.796	24,813
2025-04-11	18.300	18.300	15.900	16.100	14.517	45,129
2025-04-10	17.750	18.400	17.750	18.400	16.591	9,004
2025-04-09	17.100	17.400	16.550	17.050	15.374	14,005
2025-04-08	17.800	17.800	17.800	17.800	16.050	2,001
2025-04-07	19.300	19.300	17.400	17.400	15.690	56,300
2025-04-02	20.500	21.100	20.500	21.100	19.026	2,001
2025-04-01	20.050	21.000	20.050	20.900	18.846	6,000
2025-03-31	20.700	20.700	20.050	20.050	18.079	3,102
2025-03-28	20.750	20.750	20.700	20.700	18.665	3,000
2025-03-27	21.500	21.500	20.450	20.950	18.891	7,005
2025-03-26	22.100	22.100	21.000	21.500	19.387	6,014
2025-03-25	22.100	22.100	22.100	22.100	19.928	3
2025-03-24	22.100	22.100	22.100	22.100	19.928	1,004
2025-03-21	21.000	22.100	21.000	22.100	19.928	1,002
2025-03-20	21.950	22.100	21.000	22.100	19.928	2,507
2025-03-19	21.800	21.800	21.800	21.800	19.657	2,002
2025-03-18	21.800	21.800	21.000	21.800	19.657	1,500
2025-03-17	22.100	22.100	21.350	21.800	19.657	11,010
2025-03-14	21.350	21.350	21.350	21.350	19.251	1,000
2025-03-13	22.100	22.100	22.100	22.100	19.928	3
2025-03-12	22.000	22.000	22.000	22.000	19.837	1,052
2025-03-11	22.500	22.500	21.200	22.000	19.837	29,663
2025-03-10	22.500	22.500	21.900	22.500	20.288	7,055
2025-03-07	22.000	22.500	21.700	22.500	20.288	13,005
2025-03-06	23.150	23.150	22.000	23.150	20.874	60
2025-03-05	22.550	23.150	22.000	23.150	20.874	9,003
2025-03-04	22.550	22.550	22.550	22.550	20.333	1,000
2025-03-03	22.500	22.500	22.000	22.250	20.063	14,255
2025-02-27	23.000	23.300	23.000	23.300	21.010	7,005
2025-02-26	23.000	23.950	23.000	23.950	21.596	2,607
2025-02-25	23.300	24.200	23.000	24.000	21.641	8,108
2025-02-24	24.200	24.200	24.200	24.200	21.821	1
2025-02-21	24.200	24.200	23.300	24.200	21.821	1,207
2025-02-20	24.200	24.200	24.200	24.200	21.821	4
2025-02-19	23.800	24.200	23.500	24.200	21.821	6,006
2025-02-18	24.000	24.000	23.150	23.800	21.461	3,106
2025-02-17	24.000	24.000	23.150	24.000	21.641	2,503
2025-02-14	23.500	24.000	23.500	24.000	21.641	4,009
2025-02-13	23.000	23.500	23.000	23.500	21.190	1,252
2025-02-12	23.150	23.500	23.100	23.450	21.145	7,607
2025-02-11	23.950	24.000	23.950	24.000	21.641	4,906
2025-02-10	23.950	23.950	23.950	23.950	21.596	0
2025-02-07	23.950	23.950	23.950	23.950	21.596	4
2025-02-06	23.750	23.950	23.000	23.950	21.596	9,002
2025-02-05	24.800	24.800	24.800	24.800	22.362	1

← NewerPage 7 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.