Acter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	153.50	153.50	152.00	153.00	137.89	311,000
2023-08-07	152.50	152.50	151.00	151.50	136.54	149,000
2023-08-04	150.50	152.00	150.00	152.00	136.99	202,000
2023-08-02	152.50	152.50	149.00	150.00	135.19	352,000
2023-08-01	153.00	153.00	151.00	152.50	137.44	191,000
2023-07-31	154.50	154.50	151.50	151.50	136.54	410,000
2023-07-28	152.00	153.00	151.00	153.00	137.89	248,000
2023-07-27	152.00	153.00	151.50	152.00	136.99	235,000
2023-07-26	151.50	152.50	151.00	151.50	136.54	264,000
2023-07-25	151.00	151.50	150.00	150.50	135.64	152,000
2023-07-24	150.00	150.50	149.00	150.50	135.64	223,000
2023-07-21	149.50	150.00	149.00	150.00	135.19	182,000
2023-07-20	149.00	150.00	149.00	149.50	134.74	99,000
2023-07-19	150.00	151.00	148.50	149.00	134.29	272,000
2023-07-18	152.00	152.00	149.00	149.50	134.74	374,000
2023-07-17	152.00	152.50	151.50	152.00	136.99	269,000
2023-07-14	151.00	152.50	151.00	152.00	136.99	198,000
2023-07-13	154.50	154.50	151.50	152.00	136.99	483,000
2023-07-12	146.50	152.50	146.50	152.00	136.99	866,000
2023-07-11	145.50	147.50	145.50	147.00	132.48	506,000
2023-07-10	146.50	148.50	145.50	147.50	132.93	351,000
2023-07-07	147.50	147.50	145.00	146.50	132.03	436,000
2023-07-06	146.50	149.50	146.50	147.50	132.93	1,857,000
2023-07-05	153.00	153.50	151.50	153.50	130.90	1,278,000
2023-07-04	154.50	154.50	151.00	151.50	129.19	859,000
2023-07-03	151.00	154.50	151.00	152.50	130.05	751,000
2023-06-30	151.00	151.00	150.00	150.50	128.34	176,000
2023-06-29	152.00	152.00	150.50	151.00	128.77	294,000
2023-06-28	150.00	152.00	150.00	152.00	129.62	360,000
2023-06-27	151.00	151.00	149.50	150.00	127.92	289,000
2023-06-26	150.00	151.50	149.50	151.50	129.19	258,000
2023-06-21	149.50	151.50	148.50	151.00	128.77	440,000
2023-06-20	151.00	151.00	148.50	149.50	127.49	530,000
2023-06-19	153.00	153.00	151.00	151.00	128.77	211,000
2023-06-16	151.50	152.50	151.00	152.50	130.05	282,000
2023-06-15	152.00	152.50	151.50	151.50	129.19	162,000
2023-06-14	153.00	153.50	151.50	152.50	130.05	218,000
2023-06-13	151.50	153.00	151.00	152.00	129.62	284,000
2023-06-12	155.00	155.50	149.00	151.50	129.19	997,000
2023-06-09	156.50	157.00	155.00	155.50	132.61	381,000
2023-06-08	153.50	159.00	153.50	155.50	132.61	651,000
2023-06-07	152.50	153.50	151.50	153.50	130.90	276,000
2023-06-06	151.00	152.50	150.00	152.50	130.05	327,000
2023-06-05	150.50	151.50	150.50	150.50	128.34	217,000
2023-06-02	153.00	153.00	150.00	150.50	128.34	435,000
2023-06-01	152.00	153.00	151.50	152.00	129.62	326,000
2023-05-31	151.50	153.00	151.00	153.00	130.47	225,000
2023-05-30	153.00	153.00	151.00	151.50	129.19	279,000
2023-05-29	155.00	155.50	150.50	153.00	130.47	942,000
2023-05-26	149.50	153.50	149.50	153.50	130.90	1,064,000
2023-05-25	149.00	150.00	148.00	149.00	127.06	313,000
2023-05-24	149.00	149.50	148.00	149.00	127.06	197,000
2023-05-23	149.00	149.50	148.00	149.00	127.06	255,000
2023-05-22	148.00	149.50	148.00	149.00	127.06	337,000
2023-05-19	149.50	150.00	148.00	148.50	126.64	369,000
2023-05-18	149.50	150.00	148.00	148.00	126.21	486,000
2023-05-17	148.00	149.50	147.50	147.50	125.78	658,000
2023-05-16	144.50	152.00	143.50	147.50	125.78	2,008,000
2023-05-15	139.50	143.50	139.50	142.50	121.52	785,000
2023-05-12	139.50	140.50	138.00	140.50	119.81	379,000

← NewerPage 14 of 21 · 1,221 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.