Acter Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 208.50 | 208.50 | 204.00 | 206.00 | 190.45 | 460,000 |
| 2024-05-03 | 208.00 | 208.50 | 204.50 | 206.00 | 190.45 | 337,000 |
| 2024-05-02 | 207.00 | 207.50 | 204.50 | 205.00 | 189.52 | 325,000 |
| 2024-04-30 | 207.00 | 209.00 | 205.00 | 209.00 | 193.22 | 469,000 |
| 2024-04-29 | 204.00 | 207.50 | 204.00 | 207.00 | 191.37 | 368,000 |
| 2024-04-26 | 205.50 | 207.50 | 203.50 | 203.50 | 188.13 | 277,000 |
| 2024-04-25 | 206.00 | 206.00 | 204.50 | 204.50 | 189.06 | 268,000 |
| 2024-04-24 | 205.50 | 209.00 | 204.50 | 207.50 | 191.83 | 374,000 |
| 2024-04-23 | 201.00 | 206.00 | 200.50 | 202.00 | 186.75 | 501,000 |
| 2024-04-22 | 203.00 | 204.50 | 198.50 | 198.50 | 183.51 | 638,000 |
| 2024-04-19 | 210.00 | 210.00 | 198.50 | 203.00 | 187.67 | 1,101,000 |
| 2024-04-18 | 216.00 | 216.50 | 213.00 | 214.00 | 197.84 | 377,000 |
| 2024-04-17 | 217.00 | 222.00 | 215.00 | 219.00 | 202.46 | 561,000 |
| 2024-04-16 | 220.50 | 220.50 | 212.00 | 213.50 | 197.38 | 1,080,000 |
| 2024-04-15 | 228.00 | 228.00 | 221.50 | 222.00 | 205.24 | 1,041,000 |
| 2024-04-12 | 221.00 | 231.00 | 220.50 | 230.00 | 212.63 | 1,960,000 |
| 2024-04-11 | 223.50 | 223.50 | 216.00 | 217.50 | 201.08 | 844,000 |
| 2024-04-10 | 214.00 | 224.00 | 213.50 | 223.00 | 206.16 | 2,797,000 |
| 2024-04-09 | 206.50 | 211.00 | 205.50 | 210.00 | 194.14 | 678,000 |
| 2024-04-08 | 204.00 | 206.00 | 202.50 | 206.00 | 190.45 | 431,000 |
| 2024-04-03 | 202.00 | 204.50 | 200.50 | 204.00 | 188.60 | 264,000 |
| 2024-04-02 | 198.00 | 203.00 | 198.00 | 203.00 | 187.67 | 431,000 |
| 2024-04-01 | 198.00 | 199.00 | 197.00 | 197.00 | 182.12 | 200,000 |
| 2024-03-29 | 202.00 | 202.00 | 196.00 | 197.50 | 182.59 | 418,000 |
| 2024-03-28 | 204.00 | 205.00 | 201.50 | 202.00 | 186.75 | 553,000 |
| 2024-03-27 | 198.50 | 202.50 | 198.00 | 202.50 | 187.21 | 553,000 |
| 2024-03-26 | 205.00 | 205.00 | 205.00 | 205.00 | 189.52 | 0 |
| 2024-03-25 | 205.00 | 205.00 | 205.00 | 205.00 | 189.52 | 0 |
| 2024-03-22 | 203.00 | 205.00 | 201.50 | 205.00 | 189.52 | 847,000 |
| 2024-03-21 | 199.00 | 202.00 | 198.50 | 201.50 | 186.28 | 935,000 |
| 2024-03-20 | 197.50 | 197.50 | 197.50 | 197.50 | 182.59 | 0 |
| 2024-03-19 | 196.00 | 199.00 | 195.00 | 197.50 | 182.59 | 544,000 |
| 2024-03-18 | 195.00 | 195.00 | 195.00 | 195.00 | 180.28 | 0 |
| 2024-03-15 | 192.50 | 195.00 | 191.00 | 195.00 | 180.28 | 312,000 |
| 2024-03-14 | 195.00 | 195.00 | 191.00 | 191.50 | 177.04 | 430,000 |
| 2024-03-13 | 195.00 | 196.50 | 194.00 | 194.00 | 179.35 | 206,000 |
| 2024-03-12 | 193.00 | 197.00 | 192.50 | 195.00 | 180.28 | 383,000 |
| 2024-03-11 | 196.50 | 196.50 | 191.00 | 191.50 | 177.04 | 487,000 |
| 2024-03-08 | 203.50 | 204.00 | 194.00 | 194.50 | 179.81 | 1,040,000 |
| 2024-03-07 | 198.50 | 200.50 | 196.50 | 200.50 | 185.36 | 856,000 |
| 2024-03-06 | 194.50 | 197.50 | 194.00 | 194.50 | 179.81 | 1,076,000 |
| 2024-03-05 | 196.00 | 196.00 | 192.00 | 193.00 | 178.43 | 472,000 |
| 2024-03-04 | 193.50 | 194.50 | 192.00 | 194.00 | 179.35 | 376,000 |
| 2024-03-01 | 195.00 | 196.50 | 191.50 | 192.50 | 177.96 | 488,000 |
| 2024-02-29 | 192.50 | 198.00 | 192.50 | 195.00 | 180.28 | 967,000 |
| 2024-02-27 | 199.50 | 199.50 | 190.00 | 192.00 | 177.50 | 1,638,000 |
| 2024-02-26 | 206.50 | 206.50 | 202.00 | 202.00 | 186.75 | 569,000 |
| 2024-02-23 | 206.50 | 206.50 | 204.00 | 204.00 | 188.60 | 525,000 |
| 2024-02-22 | 205.00 | 206.50 | 200.00 | 204.50 | 189.06 | 844,000 |
| 2024-02-21 | 197.00 | 206.50 | 197.00 | 204.50 | 189.06 | 1,590,000 |
| 2024-02-20 | 191.50 | 196.00 | 188.50 | 194.50 | 179.81 | 790,000 |
| 2024-02-19 | 184.50 | 192.50 | 183.50 | 191.00 | 176.58 | 1,211,000 |
| 2024-02-16 | 182.00 | 188.00 | 182.00 | 183.00 | 169.18 | 602,000 |
| 2024-02-15 | 181.50 | 182.50 | 178.50 | 181.00 | 167.33 | 358,000 |
| 2024-02-05 | 179.50 | 180.00 | 179.00 | 179.00 | 165.48 | 108,000 |
| 2024-02-02 | 180.00 | 180.00 | 179.00 | 179.50 | 165.95 | 145,000 |
| 2024-02-01 | 182.50 | 182.50 | 179.00 | 179.50 | 165.95 | 164,000 |
| 2024-01-31 | 181.00 | 182.50 | 180.00 | 181.50 | 167.80 | 148,000 |
| 2024-01-30 | 181.00 | 181.50 | 180.00 | 180.50 | 166.87 | 148,000 |
| 2024-01-29 | 182.00 | 185.50 | 181.00 | 181.00 | 167.33 | 418,000 |
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.