ACTi Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	16.450	16.450	15.650	15.700	15.700	14,065
2026-10-19	16.400	16.400	16.400	16.400	16.400	1
2026-10-16	16.500	16.500	15.700	16.500	16.500	4,009
2026-10-15	16.200	16.700	15.700	16.500	16.500	42,781
2026-10-14	16.500	16.500	16.500	16.500	16.500	9,001
2026-10-13	16.500	16.500	16.500	16.500	16.500	3,000
2026-10-12	17.600	17.600	15.900	16.500	16.500	58,882
2026-10-08	17.850	18.400	17.600	18.300	18.300	78,274
2026-10-07	17.300	17.900	17.100	17.800	17.800	38,220
2026-10-06	16.250	17.150	16.200	17.150	17.150	34,020
2026-10-05	16.250	16.250	16.250	16.250	16.250	0
2026-10-02	16.250	16.250	16.250	16.250	16.250	2,602
2026-10-01	15.900	16.250	15.850	16.250	16.250	22,025
2026-09-30	16.750	16.750	15.900	16.650	16.650	21,809
2026-09-29	16.750	16.750	16.000	16.750	16.750	13
2026-09-24	17.000	17.000	16.150	16.750	16.750	61,443
2026-09-23	17.050	17.050	16.200	17.000	17.000	5,461
2026-09-22	17.400	17.400	16.050	17.050	17.050	56,578
2026-09-21	17.900	17.900	16.650	17.200	17.200	25,666
2026-09-18	17.900	17.900	17.900	17.900	17.900	1
2026-09-17	17.950	17.950	17.950	17.950	17.950	2
2026-09-16	17.500	18.100	17.200	17.900	17.900	32,012
2026-09-15	17.500	17.500	17.500	17.500	17.500	2
2026-09-14	17.500	17.500	17.500	17.500	17.500	2
2026-09-11	17.500	17.500	17.500	17.500	17.500	700
2026-09-10	16.800	17.500	16.800	17.500	17.500	39,328
2026-09-09	17.350	17.350	16.550	16.950	16.950	10,052
2026-09-08	17.350	17.350	16.750	17.350	17.350	2,007
2026-09-07	17.050	17.350	16.550	17.350	17.350	22,222
2026-09-04	17.050	17.600	17.050	17.600	17.600	2,500
2026-09-03	17.600	17.600	17.600	17.600	17.600	10
2026-09-02	17.100	17.600	17.100	17.600	17.600	5,005
2026-09-01	18.500	18.500	17.300	17.800	17.800	38,038
2026-08-31	18.500	18.500	17.850	18.500	18.500	22,001
2026-08-28	18.900	18.900	18.000	18.500	18.500	60,508
2026-08-27	17.700	19.850	17.600	19.550	19.550	163,320
2026-08-26	17.500	18.300	17.300	18.300	17.400	30,112
2026-08-25	17.650	18.000	17.000	17.500	16.639	52,477
2026-08-24	18.500	18.500	17.650	18.500	17.590	12,303
2026-08-21	18.400	18.400	17.600	18.400	17.495	142
2026-08-20	18.400	18.700	18.000	18.700	17.780	9,302
2026-08-19	18.900	18.900	18.000	18.400	17.495	16,016
2026-08-18	18.900	18.900	18.900	18.900	17.971	1
2026-08-17	19.000	19.000	18.150	18.900	17.971	10,161
2026-08-14	18.600	19.000	18.050	18.950	18.018	17,313
2026-08-13	19.450	20.500	18.850	19.000	18.066	91,013
2026-08-12	19.000	19.950	18.500	19.500	18.541	51,928
2026-08-11	17.150	20.000	17.150	19.500	18.541	99,044
2026-08-10	17.050	17.150	17.050	17.150	16.307	4,902
2026-08-07	17.000	17.050	17.000	17.050	16.212	3,004
2026-08-06	17.000	17.000	16.250	17.000	16.164	2,008
2026-08-05	16.500	17.050	16.200	16.200	15.403	18,934
2026-08-04	15.950	16.500	15.900	16.500	15.689	13,981
2026-08-03	15.800	15.850	15.600	15.850	15.071	28,000
2026-07-31	15.300	15.800	15.300	15.400	14.643	12,002
2026-07-30	15.400	15.400	14.550	15.300	14.548	17,232
2026-07-29	16.300	16.300	15.000	15.350	14.595	45,044
2026-07-28	16.800	16.800	16.800	16.800	15.974	0
2026-07-27	16.800	16.800	16.800	16.800	15.974	0
2026-07-24	16.300	17.000	16.300	16.800	15.974	3,106

Page 1 of 5 · 244 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.