ACTi Corporation historical data

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

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

← NewerPage 9 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.