Acter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	139.00	141.00	138.50	139.00	118.54	568,000
2023-05-10	137.00	139.00	137.00	138.00	117.68	227,000
2023-05-09	138.50	139.00	137.50	138.00	117.68	254,000
2023-05-08	138.00	138.50	136.00	138.50	118.11	219,000
2023-05-05	137.00	137.50	136.50	137.50	117.26	244,000
2023-05-04	137.00	137.50	136.00	136.50	116.40	170,000
2023-05-03	135.50	137.50	134.00	137.00	116.83	214,000
2023-05-02	137.00	137.00	135.00	135.50	115.55	305,000
2023-04-28	135.00	136.50	134.00	135.50	115.55	480,000
2023-04-27	132.00	136.00	131.50	134.00	114.27	237,000
2023-04-26	131.00	133.50	128.50	132.50	112.99	539,000
2023-04-25	135.50	135.50	131.50	131.50	112.14	449,000
2023-04-24	134.00	136.00	133.50	135.50	115.55	264,000
2023-04-21	137.00	138.50	133.50	134.00	114.27	616,000
2023-04-20	137.50	137.50	136.00	136.00	115.98	301,000
2023-04-19	140.00	140.00	137.00	137.50	117.26	505,000
2023-04-18	141.50	141.50	138.00	139.00	118.54	598,000
2023-04-17	142.00	142.50	140.50	141.00	120.24	348,000
2023-04-14	141.50	142.50	140.50	142.00	121.09	319,000
2023-04-13	143.00	143.00	140.50	141.50	120.67	501,000
2023-04-12	141.00	144.00	140.50	143.00	121.95	1,045,000
2023-04-11	138.00	139.50	137.50	138.50	118.11	384,000
2023-04-10	139.00	139.50	137.50	138.50	118.11	434,000
2023-04-07	142.50	142.50	138.50	140.00	119.39	595,000
2023-04-06	137.50	144.00	137.50	141.50	120.67	1,615,000
2023-03-31	133.00	138.50	132.00	138.00	117.68	1,638,000
2023-03-30	132.00	133.00	131.50	133.00	113.42	304,000
2023-03-29	133.00	133.50	131.00	132.00	112.57	471,000
2023-03-28	132.50	133.50	131.50	133.00	113.42	464,000
2023-03-27	132.00	134.00	132.00	132.50	112.99	367,000
2023-03-24	133.00	133.00	131.50	132.00	112.57	331,000
2023-03-23	133.50	133.50	131.50	133.00	113.42	422,000
2023-03-22	132.50	133.50	131.50	133.50	113.84	598,000
2023-03-21	132.00	133.00	131.00	131.50	112.14	420,000
2023-03-20	129.50	133.00	128.50	132.00	112.57	809,000
2023-03-17	127.00	129.50	127.00	129.50	110.43	694,000
2023-03-16	127.50	129.00	125.00	125.50	107.02	909,000
2023-03-15	129.00	130.50	128.00	129.00	110.01	616,000
2023-03-14	127.00	128.50	127.00	128.00	109.15	454,000
2023-03-13	130.00	130.50	125.00	128.50	109.58	1,054,000
2023-03-10	131.50	132.00	129.50	131.00	111.71	970,000
2023-03-09	132.00	132.00	130.50	131.00	111.71	531,000
2023-03-08	130.50	132.00	129.00	132.00	112.57	544,000
2023-03-07	134.00	134.00	129.50	130.50	111.29	1,178,000
2023-03-06	135.00	136.00	131.50	133.00	113.42	1,448,000
2023-03-03	135.00	135.00	132.00	134.00	114.27	1,965,000
2023-03-02	130.00	134.50	128.50	133.00	113.42	3,241,000
2023-03-01	122.50	130.00	122.50	128.00	109.15	3,065,000
2023-02-24	120.50	121.00	118.50	120.00	102.33	670,000
2023-02-23	117.00	120.00	117.00	119.50	101.91	890,000
2023-02-22	117.00	118.00	114.50	117.00	99.774	917,000
2023-02-21	114.00	118.00	113.50	117.50	100.20	1,326,000
2023-02-20	113.00	114.00	112.50	113.50	96.789	461,000
2023-02-17	111.50	113.00	111.00	112.50	95.937	632,000
2023-02-16	111.50	112.50	111.00	111.50	95.084	496,000
2023-02-15	111.00	112.50	110.50	111.00	94.658	710,000
2023-02-14	111.00	112.00	111.00	111.00	94.658	414,000
2023-02-13	110.50	111.50	109.50	111.00	94.658	514,000
2023-02-10	110.50	111.50	110.00	110.50	94.231	535,000
2023-02-09	110.00	112.00	110.00	111.50	95.084	568,000

← NewerPage 15 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.