Acter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	93.700	93.700	93.300	93.600	77.422	90,000
2022-11-02	94.200	94.400	93.500	93.800	77.587	181,000
2022-11-01	93.900	94.500	93.000	94.500	78.166	117,000
2022-10-31	94.600	95.000	93.900	94.100	77.835	133,000
2022-10-28	93.200	94.300	93.200	94.300	78.001	82,000
2022-10-27	93.600	94.300	93.400	94.300	78.001	163,000
2022-10-26	92.800	93.600	92.800	93.000	76.926	145,000
2022-10-25	94.400	94.400	93.200	93.200	77.091	178,000
2022-10-24	95.400	95.400	93.800	94.400	78.084	71,000
2022-10-21	94.500	95.400	93.800	94.100	77.835	58,000
2022-10-20	95.800	95.800	93.800	94.500	78.166	193,000
2022-10-19	97.900	100.00	96.300	96.500	79.821	297,000
2022-10-18	95.900	98.600	94.200	98.100	81.144	502,000
2022-10-17	94.300	94.300	91.800	93.500	77.339	241,000
2022-10-14	92.500	94.700	92.300	94.300	78.001	249,000
2022-10-13	95.900	96.400	91.000	91.400	75.602	694,000
2022-10-12	98.600	98.600	95.000	95.100	78.663	754,000
2022-10-11	98.200	99.500	98.100	98.600	81.558	316,000
2022-10-07	100.50	100.50	100.00	100.50	83.129	104,000
2022-10-06	99.500	100.50	99.500	99.900	82.633	166,000
2022-10-05	102.00	102.00	100.00	100.00	82.716	194,000
2022-10-04	101.00	101.00	99.800	100.50	83.129	299,000
2022-10-03	98.700	100.50	98.700	99.200	82.054	176,000
2022-09-30	99.500	101.00	99.100	99.900	82.633	241,000
2022-09-29	99.000	103.00	99.000	101.00	83.543	448,000
2022-09-28	101.50	101.50	98.000	98.500	81.475	369,000
2022-09-27	100.00	101.50	99.600	101.00	83.543	186,000
2022-09-26	104.50	104.50	99.000	99.800	82.550	689,000
2022-09-23	105.50	105.50	103.50	104.00	86.024	191,000
2022-09-22	104.50	105.50	103.00	105.50	87.265	224,000
2022-09-21	103.00	105.00	102.50	104.50	86.438	397,000
2022-09-20	107.00	107.00	102.00	104.50	86.438	621,000
2022-09-19	107.50	111.00	105.50	106.00	87.679	1,341,000
2022-09-16	206.00	206.00	206.00	206.00	170.39	0
2022-09-15	206.00	206.00	206.00	206.00	170.39	0
2022-09-14	206.00	206.00	206.00	206.00	170.39	0
2022-09-13	206.00	206.00	206.00	206.00	170.39	0
2022-09-12	206.00	206.00	206.00	206.00	170.39	0
2022-09-08	206.00	206.00	206.00	206.00	170.39	0
2022-09-07	206.00	206.00	206.00	206.00	170.39	0
2022-09-06	210.50	211.00	205.00	206.00	170.39	344,000
2022-09-05	215.00	215.50	210.50	210.50	174.12	244,000
2022-09-02	214.50	216.00	211.50	215.00	177.84	359,000
2022-09-01	212.50	216.00	210.00	213.50	176.60	242,000
2022-08-31	211.50	214.50	211.50	212.50	175.77	214,000
2022-08-30	210.50	212.50	208.00	211.50	174.94	321,000
2022-08-29	199.50	211.00	198.50	208.00	172.05	476,000
2022-08-26	199.00	204.00	199.00	203.50	168.33	387,000
2022-08-25	196.50	198.00	196.50	197.50	163.36	84,000
2022-08-24	195.00	196.50	195.00	196.00	162.12	73,000
2022-08-23	195.50	196.50	195.00	195.00	161.30	101,000
2022-08-22	198.00	198.00	196.50	196.50	162.54	47,000
2022-08-19	198.50	198.50	197.00	197.00	162.95	56,000
2022-08-18	197.50	198.00	196.50	197.50	163.36	67,000
2022-08-17	198.50	199.50	197.50	198.50	164.19	109,000
2022-08-16	198.50	198.50	196.00	197.00	162.95	102,000
2022-08-15	198.50	198.50	197.00	197.50	163.36	72,000
2022-08-12	198.00	199.00	197.50	197.50	163.36	105,000
2022-08-11	198.50	199.50	197.50	197.50	163.36	135,000
2022-08-10	197.00	198.00	196.50	197.00	162.95	147,000

← NewerPage 17 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.