Acter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	110.00	111.00	109.50	110.50	94.231	674,000
2023-02-07	110.50	111.50	108.00	109.50	93.378	1,358,000
2023-02-06	112.50	114.50	112.50	114.00	94.296	1,146,000
2023-02-03	114.00	114.00	112.50	113.50	93.882	718,000
2023-02-02	114.50	115.00	113.00	114.00	94.296	1,173,000
2023-02-01	113.00	115.00	111.00	114.00	94.296	1,522,000
2023-01-31	107.00	110.00	106.50	110.00	90.987	1,074,000
2023-01-30	108.50	109.50	107.00	107.00	88.506	790,000
2023-01-17	105.50	107.00	105.00	107.00	88.506	423,000
2023-01-16	105.50	105.50	104.50	105.00	86.851	177,000
2023-01-13	105.50	105.50	104.50	104.50	86.438	169,000
2023-01-12	107.00	107.00	105.00	105.00	86.851	208,000
2023-01-11	105.00	107.00	104.50	106.50	88.092	410,000
2023-01-10	105.00	105.50	104.00	104.50	86.438	321,000
2023-01-09	103.00	105.50	103.00	105.50	87.265	249,000
2023-01-06	101.00	103.50	101.00	103.00	85.197	231,000
2023-01-05	102.50	103.00	101.50	101.50	83.956	126,000
2023-01-04	101.00	103.00	101.00	102.50	84.784	198,000
2023-01-03	101.50	101.50	100.50	101.00	83.543	158,000
2022-12-30	102.00	102.00	100.50	101.50	83.956	184,000
2022-12-29	100.00	101.50	99.700	101.50	83.956	250,000
2022-12-28	101.00	101.50	99.800	100.00	82.716	325,000
2022-12-27	101.00	102.00	100.50	101.00	83.543	327,000
2022-12-26	103.00	103.00	100.50	101.00	83.543	257,000
2022-12-23	102.50	102.50	102.00	102.50	84.784	161,000
2022-12-22	105.00	105.00	103.00	103.50	85.611	168,000
2022-12-21	103.00	104.50	103.00	103.50	85.611	146,000
2022-12-20	106.00	106.00	102.00	103.00	85.197	342,000
2022-12-19	105.50	106.50	104.00	106.00	87.679	432,000
2022-12-16	104.50	105.00	104.00	105.00	86.851	355,000
2022-12-15	105.00	105.00	104.00	104.50	86.438	201,000
2022-12-14	105.50	106.00	104.50	105.00	86.851	243,000
2022-12-13	107.00	107.00	105.00	105.50	87.265	467,000
2022-12-12	108.00	109.50	107.50	107.50	88.919	880,000
2022-12-09	107.00	107.50	106.50	107.00	88.506	494,000
2022-12-08	106.00	107.00	105.00	105.50	87.265	243,000
2022-12-07	107.00	107.00	104.50	106.00	87.679	406,000
2022-12-06	106.50	107.00	105.50	106.00	87.679	483,000
2022-12-05	103.50	106.50	103.50	106.00	87.679	689,000
2022-12-02	102.00	103.00	102.00	102.50	84.784	248,000
2022-12-01	101.50	102.50	101.50	101.50	83.956	445,000
2022-11-30	100.50	101.00	100.00	100.50	83.129	186,000
2022-11-29	99.500	101.00	99.500	100.00	82.716	228,000
2022-11-28	100.00	100.50	99.600	100.00	82.716	132,000
2022-11-25	101.00	101.00	99.900	100.00	82.716	146,000
2022-11-24	100.00	101.00	99.900	101.00	83.543	164,000
2022-11-23	100.50	101.00	99.700	100.00	82.716	268,000
2022-11-22	99.000	101.00	99.000	99.400	82.219	210,000
2022-11-21	99.200	99.900	98.600	98.700	81.640	184,000
2022-11-18	100.50	101.00	99.200	99.500	82.302	343,000
2022-11-17	96.400	101.00	96.400	99.900	82.633	735,000
2022-11-16	97.300	98.000	96.700	97.100	80.317	293,000
2022-11-15	96.400	97.500	95.900	97.100	80.317	213,000
2022-11-14	97.100	97.100	96.100	96.400	79.738	264,000
2022-11-11	97.600	99.000	97.000	97.100	80.317	396,000
2022-11-10	97.000	97.300	96.100	96.600	79.903	218,000
2022-11-09	96.500	97.400	96.000	97.100	80.317	174,000
2022-11-08	96.600	96.600	95.900	96.000	79.407	187,000
2022-11-07	97.600	97.800	96.100	96.100	79.490	479,000
2022-11-04	93.600	95.800	93.500	95.800	79.242	239,000

← NewerPage 16 of 21 · 1,216 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.