Acter Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 245.00 | 246.00 | 242.50 | 244.00 | 230.94 | 193,000 |
| 2024-07-31 | 246.50 | 246.50 | 241.00 | 241.00 | 228.10 | 304,000 |
| 2024-07-30 | 245.00 | 251.00 | 241.00 | 246.50 | 233.30 | 577,000 |
| 2024-07-29 | 252.00 | 252.00 | 243.50 | 245.50 | 232.36 | 425,000 |
| 2024-07-26 | 241.00 | 250.50 | 241.00 | 247.00 | 233.78 | 495,000 |
| 2024-07-23 | 250.00 | 252.50 | 244.00 | 247.00 | 233.78 | 468,000 |
| 2024-07-22 | 252.00 | 253.00 | 240.50 | 245.50 | 232.36 | 803,000 |
| 2024-07-19 | 253.50 | 254.50 | 250.50 | 252.00 | 238.51 | 510,000 |
| 2024-07-18 | 255.00 | 256.00 | 250.50 | 253.50 | 239.93 | 447,000 |
| 2024-07-17 | 260.50 | 260.50 | 255.00 | 255.50 | 241.82 | 300,000 |
| 2024-07-16 | 262.00 | 264.00 | 258.00 | 260.50 | 246.55 | 284,000 |
| 2024-07-15 | 260.00 | 261.50 | 257.00 | 261.50 | 247.50 | 312,000 |
| 2024-07-12 | 259.50 | 261.50 | 257.50 | 259.00 | 245.13 | 272,000 |
| 2024-07-11 | 268.50 | 269.50 | 262.00 | 262.50 | 248.45 | 301,000 |
| 2024-07-10 | 269.50 | 272.00 | 264.50 | 265.00 | 250.81 | 541,000 |
| 2024-07-09 | 263.00 | 263.00 | 258.00 | 258.00 | 244.19 | 452,000 |
| 2024-07-08 | 268.00 | 268.00 | 258.50 | 263.50 | 249.39 | 487,000 |
| 2024-07-05 | 257.50 | 267.00 | 257.00 | 265.50 | 251.28 | 509,000 |
| 2024-07-04 | 250.00 | 261.50 | 250.00 | 257.50 | 243.71 | 1,320,000 |
| 2024-07-03 | 258.50 | 263.50 | 258.00 | 258.50 | 238.98 | 1,002,000 |
| 2024-07-02 | 263.50 | 266.00 | 258.00 | 259.00 | 239.44 | 653,000 |
| 2024-07-01 | 266.00 | 272.50 | 262.50 | 263.50 | 243.60 | 663,000 |
| 2024-06-28 | 275.00 | 275.00 | 264.00 | 264.00 | 244.07 | 715,000 |
| 2024-06-27 | 267.50 | 275.00 | 265.00 | 272.00 | 251.46 | 861,000 |
| 2024-06-26 | 257.00 | 275.50 | 251.50 | 267.50 | 247.30 | 2,260,000 |
| 2024-06-25 | 240.50 | 255.00 | 238.50 | 255.00 | 235.75 | 1,244,000 |
| 2024-06-24 | 239.00 | 243.50 | 238.00 | 238.00 | 220.03 | 212,000 |
| 2024-06-21 | 243.50 | 244.50 | 238.00 | 242.00 | 223.73 | 324,000 |
| 2024-06-20 | 246.00 | 246.00 | 241.50 | 242.00 | 223.73 | 231,000 |
| 2024-06-19 | 244.00 | 248.00 | 242.00 | 245.50 | 226.96 | 438,000 |
| 2024-06-18 | 239.00 | 243.50 | 239.00 | 243.50 | 225.11 | 239,000 |
| 2024-06-17 | 234.00 | 240.50 | 234.00 | 239.50 | 221.42 | 465,000 |
| 2024-06-14 | 243.00 | 245.50 | 234.00 | 234.00 | 216.33 | 1,050,000 |
| 2024-06-13 | 256.00 | 258.50 | 245.00 | 245.00 | 226.50 | 1,323,000 |
| 2024-06-12 | 242.00 | 252.00 | 236.50 | 252.00 | 232.97 | 1,767,000 |
| 2024-06-11 | 239.00 | 244.00 | 238.00 | 240.50 | 222.34 | 1,645,000 |
| 2024-06-07 | 236.00 | 239.00 | 236.00 | 238.00 | 220.03 | 1,717,000 |
| 2024-06-06 | 234.00 | 238.50 | 231.00 | 235.50 | 217.72 | 1,775,000 |
| 2024-06-05 | 231.00 | 237.00 | 227.00 | 232.50 | 214.94 | 1,661,000 |
| 2024-06-04 | 230.00 | 236.00 | 225.00 | 231.00 | 213.56 | 1,969,000 |
| 2024-06-03 | 234.50 | 236.00 | 224.00 | 231.00 | 213.56 | 1,998,000 |
| 2024-05-31 | 231.00 | 234.00 | 229.00 | 233.50 | 215.87 | 1,805,000 |
| 2024-05-30 | 232.50 | 233.50 | 227.50 | 229.50 | 212.17 | 2,109,000 |
| 2024-05-29 | 223.00 | 234.50 | 220.00 | 227.50 | 210.32 | 1,844,000 |
| 2024-05-28 | 225.00 | 225.00 | 220.50 | 220.50 | 203.85 | 280,000 |
| 2024-05-27 | 225.50 | 226.50 | 224.00 | 224.00 | 207.09 | 286,000 |
| 2024-05-24 | 221.00 | 227.00 | 219.50 | 225.50 | 208.47 | 502,000 |
| 2024-05-23 | 225.50 | 225.50 | 221.00 | 222.00 | 205.24 | 334,000 |
| 2024-05-22 | 226.00 | 226.00 | 221.00 | 223.00 | 206.16 | 281,000 |
| 2024-05-21 | 224.50 | 227.50 | 222.50 | 225.50 | 208.47 | 351,000 |
| 2024-05-20 | 228.00 | 228.00 | 223.00 | 225.00 | 208.01 | 503,000 |
| 2024-05-17 | 228.50 | 228.50 | 224.50 | 228.00 | 210.78 | 538,000 |
| 2024-05-16 | 224.50 | 229.50 | 224.50 | 229.00 | 211.71 | 1,360,000 |
| 2024-05-15 | 214.00 | 225.00 | 214.00 | 222.00 | 205.24 | 1,566,000 |
| 2024-05-14 | 209.00 | 211.00 | 207.00 | 211.00 | 195.07 | 493,000 |
| 2024-05-13 | 203.50 | 206.50 | 202.00 | 206.50 | 190.91 | 324,000 |
| 2024-05-10 | 205.50 | 206.00 | 203.00 | 203.50 | 188.13 | 278,000 |
| 2024-05-09 | 209.50 | 209.50 | 203.00 | 204.00 | 188.60 | 332,000 |
| 2024-05-08 | 206.50 | 208.00 | 205.00 | 208.00 | 192.29 | 434,000 |
| 2024-05-07 | 207.00 | 207.50 | 203.00 | 205.50 | 189.98 | 420,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-06 | 14.5000 TWD |
| 2026-01-15 | 5.5000 TWD |
| 2025-07-04 | 10.0000 TWD |
| 2025-01-02 | 5.0000 TWD |
| 2024-07-04 | 6.0000 TWD |
| 2024-01-15 | 4.5000 TWD |
| 2023-07-06 | 8.2570 TWD |
| 2023-02-07 | 3.4242 TWD |
| 2022-06-30 | 15.0000 TWD |
| 2021-07-05 | 12.0000 TWD |
| 2020-07-06 | 14.9150 TWD |
| 2019-06-27 | 14.9194 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.