ACTi Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 24.000 | 24.800 | 24.000 | 24.800 | 22.362 | 2,112 |
| 2025-02-03 | 25.000 | 25.000 | 25.000 | 25.000 | 22.543 | 0 |
| 2025-01-22 | 25.000 | 25.000 | 25.000 | 25.000 | 22.543 | 4 |
| 2025-01-21 | 25.000 | 25.000 | 25.000 | 25.000 | 22.543 | 4 |
| 2025-01-20 | 25.000 | 25.000 | 25.000 | 25.000 | 22.543 | 4 |
| 2025-01-17 | 25.000 | 25.000 | 25.000 | 25.000 | 22.543 | 4 |
| 2025-01-16 | 25.000 | 25.000 | 25.000 | 25.000 | 22.543 | 4 |
| 2025-01-15 | 24.700 | 24.700 | 24.700 | 24.700 | 22.272 | 6,000 |
| 2025-01-14 | 25.500 | 25.500 | 25.500 | 25.500 | 22.993 | 4,000 |
| 2025-01-13 | 25.750 | 25.750 | 25.750 | 25.750 | 23.219 | 2,000 |
| 2025-01-10 | 26.700 | 26.700 | 26.700 | 26.700 | 24.075 | 4 |
| 2025-01-09 | 26.700 | 26.700 | 26.700 | 26.700 | 24.075 | 0 |
| 2025-01-08 | 25.800 | 26.800 | 25.800 | 26.700 | 24.075 | 5,003 |
| 2025-01-07 | 26.800 | 26.800 | 26.800 | 26.800 | 24.166 | 4 |
| 2025-01-06 | 26.800 | 26.800 | 26.800 | 26.800 | 24.166 | 1,513 |
| 2025-01-03 | 26.800 | 26.800 | 26.800 | 26.800 | 24.166 | 103 |
| 2025-01-02 | 26.800 | 26.800 | 26.800 | 26.800 | 24.166 | 1,005 |
| 2024-12-31 | 26.950 | 26.950 | 25.650 | 26.500 | 23.895 | 6,056 |
| 2024-12-30 | 26.950 | 27.000 | 26.000 | 26.950 | 24.301 | 7,005 |
| 2024-12-27 | 26.650 | 27.950 | 26.600 | 27.000 | 24.346 | 20,544 |
| 2024-12-26 | 27.950 | 27.950 | 26.650 | 27.950 | 25.203 | 2,018 |
| 2024-12-25 | 28.350 | 28.350 | 27.000 | 27.950 | 25.203 | 6,007 |
| 2024-12-24 | 27.550 | 28.350 | 27.000 | 28.350 | 25.563 | 20,788 |
| 2024-12-23 | 26.500 | 27.550 | 26.500 | 27.550 | 24.842 | 40,523 |
| 2024-12-20 | 25.450 | 27.800 | 25.000 | 27.200 | 24.526 | 51,373 |
| 2024-12-19 | 25.850 | 25.850 | 24.500 | 25.000 | 22.543 | 20,758 |
| 2024-12-18 | 24.200 | 25.850 | 24.000 | 25.850 | 23.309 | 33,621 |
| 2024-12-17 | 23.150 | 23.650 | 23.000 | 23.650 | 21.325 | 18,003 |
| 2024-12-16 | 22.350 | 22.900 | 22.350 | 22.900 | 20.649 | 9,754 |
| 2024-12-13 | 22.350 | 22.350 | 22.350 | 22.350 | 20.153 | 0 |
| 2024-12-12 | 21.550 | 22.400 | 21.300 | 22.350 | 20.153 | 11,005 |
| 2024-12-11 | 21.600 | 21.600 | 21.600 | 21.600 | 19.477 | 0 |
| 2024-12-10 | 21.600 | 21.600 | 21.600 | 21.600 | 19.477 | 4 |
| 2024-12-09 | 21.400 | 21.600 | 21.300 | 21.550 | 19.432 | 9,500 |
| 2024-12-06 | 22.400 | 22.400 | 21.400 | 22.400 | 20.198 | 6,005 |
| 2024-12-05 | 22.400 | 22.400 | 22.400 | 22.400 | 20.198 | 503 |
| 2024-12-04 | 22.400 | 22.400 | 22.400 | 22.400 | 20.198 | 4 |
| 2024-12-03 | 22.000 | 22.000 | 22.000 | 22.000 | 19.837 | 0 |
| 2024-12-02 | 22.000 | 22.000 | 22.000 | 22.000 | 19.837 | 2,004 |
| 2024-11-29 | 22.000 | 22.000 | 22.000 | 22.000 | 19.837 | 4 |
| 2024-11-28 | 21.750 | 21.750 | 21.750 | 21.750 | 19.612 | 3,000 |
| 2024-11-27 | 22.500 | 22.500 | 22.500 | 22.500 | 20.288 | 0 |
| 2024-11-26 | 22.500 | 22.500 | 22.500 | 22.500 | 20.288 | 0 |
| 2024-11-25 | 22.500 | 22.500 | 22.500 | 22.500 | 20.288 | 0 |
| 2024-11-22 | 22.500 | 22.500 | 22.500 | 22.500 | 20.288 | 5 |
| 2024-11-21 | 21.850 | 21.850 | 21.850 | 21.850 | 19.702 | 6,000 |
| 2024-11-20 | 22.950 | 22.950 | 22.950 | 22.950 | 20.694 | 0 |
| 2024-11-19 | 22.950 | 22.950 | 22.950 | 22.950 | 20.694 | 5 |
| 2024-11-18 | 22.950 | 22.950 | 22.950 | 22.950 | 20.694 | 5 |
| 2024-11-15 | 22.000 | 22.000 | 22.000 | 22.000 | 19.837 | 0 |
| 2024-11-14 | 22.000 | 22.000 | 22.000 | 22.000 | 19.837 | 1,000 |
| 2024-11-13 | 23.000 | 23.000 | 23.000 | 23.000 | 20.739 | 0 |
| 2024-11-12 | 23.000 | 23.000 | 23.000 | 23.000 | 20.739 | 1 |
| 2024-11-11 | 22.800 | 23.000 | 22.800 | 23.000 | 20.739 | 4,001 |
| 2024-11-08 | 23.000 | 23.000 | 22.800 | 22.800 | 20.559 | 13,498 |
| 2024-11-07 | 23.000 | 23.000 | 23.000 | 23.000 | 20.739 | 0 |
| 2024-11-06 | 23.000 | 23.000 | 23.000 | 23.000 | 20.739 | 1 |
| 2024-11-05 | 22.250 | 23.000 | 22.250 | 23.000 | 20.739 | 2,000 |
| 2024-11-04 | 23.000 | 23.000 | 23.000 | 23.000 | 20.739 | 0 |
| 2024-11-01 | 22.250 | 23.000 | 22.250 | 23.000 | 20.739 | 6,001 |
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.