Acter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	180.50	183.00	180.50	181.50	163.58	175,000
2023-11-01	179.50	179.50	176.00	179.00	161.32	663,000
2023-10-31	187.00	187.00	179.00	179.50	161.77	990,000
2023-10-30	191.00	191.00	187.00	187.00	168.53	348,000
2023-10-27	188.00	192.50	187.50	191.00	172.14	963,000
2023-10-26	185.50	190.50	185.50	187.50	168.98	548,000
2023-10-25	183.00	189.00	182.00	188.50	169.89	849,000
2023-10-24	179.00	182.00	178.50	182.00	164.03	352,000
2023-10-23	183.00	185.00	178.00	179.00	161.32	626,000
2023-10-20	181.50	183.00	179.00	183.00	164.93	390,000
2023-10-19	176.00	181.50	174.50	181.00	163.13	314,000
2023-10-18	182.00	182.00	175.50	176.50	159.07	955,000
2023-10-17	181.50	185.00	180.50	182.00	164.03	796,000
2023-10-16	177.00	180.00	176.50	180.00	162.22	455,000
2023-10-13	176.00	177.50	175.00	177.50	159.97	210,000
2023-10-12	175.00	178.00	175.00	175.00	157.72	515,000
2023-10-11	172.00	174.00	170.50	173.00	155.92	398,000
2023-10-06	172.00	176.00	170.50	172.00	155.01	575,000
2023-10-05	165.00	172.00	164.50	172.00	155.01	586,000
2023-10-04	164.00	165.00	161.50	164.50	148.26	282,000
2023-10-03	170.50	170.50	165.50	166.00	149.61	309,000
2023-10-02	164.50	170.00	164.50	170.00	153.21	650,000
2023-09-28	163.50	164.50	162.50	163.50	147.35	369,000
2023-09-27	157.50	162.50	156.50	162.50	146.45	966,000
2023-09-26	156.00	158.00	156.00	158.00	142.40	319,000
2023-09-25	154.00	157.50	153.50	157.00	141.50	374,000
2023-09-22	153.50	154.00	152.50	153.50	138.34	141,000
2023-09-21	155.50	156.00	153.50	154.50	139.24	329,000
2023-09-20	155.50	156.00	155.00	155.50	140.14	102,000
2023-09-19	155.50	157.00	155.50	156.00	140.59	111,000
2023-09-18	155.00	157.00	155.00	156.00	140.59	168,000
2023-09-15	154.50	158.00	153.00	158.00	142.40	458,000
2023-09-14	153.50	155.00	153.50	154.50	139.24	159,000
2023-09-13	154.00	154.00	152.50	152.50	137.44	182,000
2023-09-12	152.50	154.00	152.50	154.00	138.79	130,000
2023-09-11	153.50	154.50	152.50	152.50	137.44	250,000
2023-09-08	156.50	156.50	155.00	155.00	139.69	120,000
2023-09-07	154.50	156.00	154.50	156.00	140.59	166,000
2023-09-06	153.50	156.00	153.50	156.00	140.59	342,000
2023-09-05	152.50	154.00	152.50	153.50	138.34	164,000
2023-09-04	152.50	154.00	152.00	152.50	137.44	243,000
2023-09-01	156.50	156.50	152.50	152.50	137.44	585,000
2023-08-31	154.00	160.00	153.50	156.50	141.05	2,622,000
2023-08-30	152.50	154.00	152.00	154.00	138.79	278,000
2023-08-29	153.00	153.00	151.50	152.00	136.99	222,000
2023-08-28	154.00	154.00	152.50	152.50	137.44	283,000
2023-08-25	153.00	154.50	151.50	154.50	139.24	280,000
2023-08-24	154.00	154.50	152.50	153.00	137.89	345,000
2023-08-23	154.50	154.50	152.50	153.00	137.89	304,000
2023-08-22	153.00	154.50	153.00	153.00	137.89	343,000
2023-08-21	156.50	156.50	153.00	153.00	137.89	425,000
2023-08-18	158.50	158.50	154.50	156.50	141.05	478,000
2023-08-17	153.00	157.50	152.00	157.50	141.95	1,066,000
2023-08-16	151.50	153.50	151.50	153.00	137.89	310,000
2023-08-15	152.00	153.00	151.50	153.00	137.89	268,000
2023-08-14	153.00	153.00	150.50	151.00	136.09	291,000
2023-08-11	150.50	153.00	150.00	152.00	136.99	572,000
2023-08-10	149.50	149.50	147.50	149.00	134.29	617,000
2023-08-09	153.00	153.50	151.50	152.50	137.44	209,000
2023-08-08	153.50	153.50	152.00	153.00	137.89	311,000

← NewerPage 13 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.