Acter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	176.50	182.00	176.00	181.50	167.80	941,000
2024-01-25	174.00	176.50	173.50	175.00	161.79	321,000
2024-01-24	173.50	174.50	173.00	173.50	160.40	189,000
2024-01-23	174.50	174.50	173.00	173.50	160.40	310,000
2024-01-22	176.00	177.00	173.50	174.50	161.32	455,000
2024-01-19	175.50	177.50	175.00	176.50	163.17	215,000
2024-01-18	176.50	177.00	172.50	175.00	161.79	367,000
2024-01-17	177.00	177.50	176.00	176.50	163.17	179,000
2024-01-16	178.00	178.50	176.50	177.00	163.63	144,000
2024-01-15	175.50	178.50	175.50	177.50	164.10	319,105
2024-01-12	180.50	180.50	178.50	179.00	161.32	445,000
2024-01-11	180.00	180.50	180.00	180.00	162.22	354,000
2024-01-10	180.00	180.50	180.00	180.00	162.22	109,000
2024-01-09	180.00	181.00	180.00	180.50	162.68	185,000
2024-01-08	179.00	180.50	179.00	180.00	162.22	205,000
2024-01-05	180.50	180.50	179.00	179.00	161.32	83,000
2024-01-04	180.00	180.00	178.50	180.00	162.22	101,000
2024-01-03	178.00	180.00	178.00	180.00	162.22	146,000
2024-01-02	178.00	179.00	177.00	179.00	161.32	144,000
2023-12-29	177.50	177.50	176.00	177.50	159.97	146,000
2023-12-28	179.50	180.00	177.50	177.50	159.97	155,000
2023-12-27	178.00	179.00	178.00	178.00	160.42	120,000
2023-12-26	177.00	178.00	177.00	178.00	160.42	84,000
2023-12-25	177.50	177.50	176.50	177.00	159.52	94,000
2023-12-22	176.50	177.50	176.50	177.50	159.97	118,000
2023-12-21	177.00	177.50	176.50	176.50	159.07	141,000
2023-12-20	178.00	179.00	178.00	178.00	160.42	84,000
2023-12-19	178.50	179.00	177.00	177.50	159.97	167,000
2023-12-18	180.00	180.00	178.50	178.50	160.87	207,000
2023-12-15	180.50	181.00	179.50	180.50	162.68	178,000
2023-12-14	180.50	180.50	179.00	180.00	162.22	166,000
2023-12-13	181.50	181.50	179.00	179.00	161.32	182,000
2023-12-12	179.00	181.00	179.00	179.00	161.32	300,000
2023-12-11	179.00	179.50	178.00	178.50	160.87	124,000
2023-12-08	180.50	180.50	178.50	178.50	160.87	134,000
2023-12-07	180.00	180.00	179.00	179.50	161.77	167,000
2023-12-06	180.50	180.50	179.00	179.50	161.77	197,000
2023-12-05	178.00	179.50	177.00	179.50	161.77	267,000
2023-12-04	180.00	180.00	178.00	178.00	160.42	217,000
2023-12-01	183.00	183.00	178.00	179.00	161.32	402,000
2023-11-30	179.00	181.00	175.50	181.00	163.13	850,000
2023-11-29	176.50	177.50	176.00	177.00	159.52	253,000
2023-11-28	174.00	176.00	173.50	176.00	158.62	178,000
2023-11-27	175.00	175.00	174.00	174.00	156.82	137,000
2023-11-24	175.00	175.50	174.00	175.50	158.17	125,000
2023-11-23	176.00	176.00	175.00	175.00	157.72	135,000
2023-11-22	175.50	177.00	175.50	176.00	158.62	303,000
2023-11-21	174.00	177.00	174.00	176.50	159.07	278,000
2023-11-20	174.00	174.50	172.50	174.00	156.82	241,000
2023-11-17	173.50	175.50	173.00	174.00	156.82	226,000
2023-11-16	176.00	176.00	172.50	174.50	157.27	539,000
2023-11-15	178.00	178.00	175.50	176.00	158.62	244,000
2023-11-14	177.50	177.50	174.00	175.50	158.17	391,000
2023-11-13	177.00	179.00	175.50	177.50	159.97	299,000
2023-11-10	180.00	180.50	176.00	177.00	159.52	381,000
2023-11-09	182.00	183.00	180.00	180.50	162.68	230,000
2023-11-08	182.00	183.00	180.50	181.00	163.13	141,000
2023-11-07	181.50	183.50	181.00	182.00	164.03	111,000
2023-11-06	182.50	183.50	181.00	181.50	163.58	156,000
2023-11-03	183.50	184.00	181.00	181.50	163.58	137,000

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.