ACTi Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 22.400 | 22.400 | 22.400 | 22.400 | 20.198 | 0 |
| 2024-10-29 | 22.300 | 22.400 | 22.300 | 22.400 | 20.198 | 3,000 |
| 2024-10-28 | 24.350 | 24.350 | 23.300 | 23.300 | 21.010 | 6,002 |
| 2024-10-25 | 24.350 | 24.350 | 24.350 | 24.350 | 21.956 | 1 |
| 2024-10-24 | 24.500 | 24.500 | 23.650 | 24.350 | 21.956 | 7,015 |
| 2024-10-23 | 24.600 | 24.600 | 23.700 | 24.500 | 22.092 | 18,207 |
| 2024-10-22 | 24.600 | 24.600 | 23.700 | 24.600 | 22.182 | 3,006 |
| 2024-10-21 | 24.600 | 24.650 | 24.300 | 24.650 | 22.227 | 8,011 |
| 2024-10-18 | 24.650 | 24.650 | 23.700 | 24.650 | 22.227 | 2,008 |
| 2024-10-17 | 24.650 | 24.650 | 24.650 | 24.650 | 22.227 | 16 |
| 2024-10-16 | 24.100 | 24.600 | 24.000 | 24.600 | 22.182 | 10,110 |
| 2024-10-15 | 24.100 | 24.100 | 23.800 | 24.100 | 21.731 | 2,006 |
| 2024-10-14 | 23.450 | 23.500 | 23.250 | 23.500 | 21.190 | 13,100 |
| 2024-10-11 | 23.250 | 23.300 | 23.050 | 23.050 | 20.784 | 15,750 |
| 2024-10-09 | 23.250 | 23.250 | 23.050 | 23.200 | 20.919 | 9,120 |
| 2024-10-08 | 22.700 | 23.200 | 22.550 | 23.200 | 20.919 | 10,350 |
| 2024-10-07 | 22.150 | 23.000 | 22.150 | 22.500 | 20.288 | 11,491 |
| 2024-10-04 | 22.800 | 22.800 | 22.150 | 22.150 | 19.973 | 7,000 |
| 2024-10-01 | 24.250 | 24.250 | 22.850 | 23.000 | 20.739 | 10,023 |
| 2024-09-30 | 23.850 | 24.000 | 23.000 | 24.000 | 21.641 | 211,604 |
| 2024-09-27 | 24.850 | 24.900 | 24.200 | 24.300 | 21.911 | 364,002 |
| 2024-09-26 | 26.700 | 26.700 | 24.050 | 24.850 | 22.407 | 29,207 |
| 2024-09-25 | 25.750 | 26.500 | 25.500 | 26.300 | 23.715 | 18,205 |
| 2024-09-24 | 27.150 | 27.150 | 25.800 | 26.500 | 23.895 | 12,204 |
| 2024-09-23 | 27.000 | 27.000 | 26.500 | 26.500 | 23.895 | 8,004 |
| 2024-09-20 | 27.000 | 27.000 | 26.000 | 26.500 | 23.895 | 5,005 |
| 2024-09-19 | 26.700 | 27.350 | 26.000 | 26.500 | 23.895 | 14,003 |
| 2024-09-18 | 27.350 | 27.350 | 27.300 | 27.300 | 24.616 | 3,005 |
| 2024-09-16 | 26.500 | 26.800 | 26.500 | 26.800 | 24.166 | 6,000 |
| 2024-09-13 | 26.500 | 26.500 | 26.500 | 26.500 | 23.895 | 0 |
| 2024-09-12 | 26.500 | 26.500 | 25.500 | 26.500 | 23.895 | 3,008 |
| 2024-09-11 | 26.450 | 26.500 | 26.250 | 26.500 | 23.895 | 5,006 |
| 2024-09-10 | 25.750 | 25.750 | 25.750 | 25.750 | 23.219 | 0 |
| 2024-09-09 | 26.050 | 26.050 | 25.650 | 25.750 | 23.219 | 10,000 |
| 2024-09-06 | 27.300 | 27.300 | 27.300 | 27.300 | 24.616 | 1 |
| 2024-09-05 | 26.700 | 27.000 | 26.050 | 26.050 | 23.489 | 38,053 |
| 2024-09-04 | 28.000 | 28.000 | 28.000 | 28.000 | 25.248 | 0 |
| 2024-09-03 | 27.050 | 28.000 | 27.000 | 28.000 | 25.248 | 16,002 |
| 2024-09-02 | 28.400 | 28.400 | 28.400 | 28.400 | 25.608 | 1,002 |
| 2024-08-30 | 28.400 | 28.400 | 28.400 | 28.400 | 25.608 | 1 |
| 2024-08-29 | 28.500 | 28.500 | 28.500 | 28.500 | 25.698 | 1 |
| 2024-08-28 | 28.450 | 28.500 | 27.100 | 28.100 | 25.338 | 52,204 |
| 2024-08-27 | 28.450 | 28.450 | 28.450 | 28.450 | 25.653 | 1 |
| 2024-08-26 | 28.550 | 29.450 | 27.550 | 28.500 | 25.698 | 29,204 |
| 2024-08-23 | 27.950 | 29.100 | 27.750 | 28.550 | 25.744 | 36,254 |
| 2024-08-22 | 28.950 | 30.000 | 27.550 | 29.250 | 26.375 | 50,212 |
| 2024-08-21 | 29.350 | 29.350 | 27.900 | 28.950 | 26.104 | 22,002 |
| 2024-08-20 | 29.450 | 29.450 | 28.000 | 29.350 | 26.465 | 14,005 |
| 2024-08-19 | 28.100 | 29.350 | 27.900 | 28.950 | 26.104 | 31,001 |
| 2024-08-16 | 27.650 | 28.000 | 27.000 | 28.000 | 25.248 | 24,000 |
| 2024-08-15 | 27.050 | 28.000 | 26.950 | 26.950 | 24.301 | 27,400 |
| 2024-08-14 | 27.450 | 28.450 | 26.650 | 27.900 | 25.157 | 32,000 |
| 2024-08-13 | 28.450 | 28.450 | 28.450 | 28.450 | 25.653 | 2,000 |
| 2024-08-12 | 28.300 | 28.450 | 27.500 | 27.500 | 24.797 | 25,000 |
| 2024-08-09 | 28.100 | 28.100 | 28.100 | 28.100 | 25.338 | 3,000 |
| 2024-08-08 | 26.600 | 27.950 | 26.600 | 27.950 | 25.203 | 8,000 |
| 2024-08-07 | 27.900 | 28.100 | 27.000 | 27.300 | 24.616 | 81,000 |
| 2024-08-06 | 32.500 | 32.500 | 27.550 | 28.500 | 25.698 | 57,150 |
| 2024-08-05 | 33.000 | 33.400 | 31.600 | 32.200 | 29.035 | 24,654 |
| 2024-08-02 | 32.500 | 33.450 | 32.350 | 32.950 | 29.711 | 24,001 |
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.