Acter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	194.50	196.00	194.50	195.50	161.71	103,000
2022-08-08	192.00	195.50	192.00	195.00	161.30	208,000
2022-08-05	192.50	196.50	192.50	194.00	160.47	145,000
2022-08-04	190.50	193.00	189.50	193.00	159.64	195,000
2022-08-03	189.00	191.50	189.00	190.00	157.16	67,000
2022-08-02	192.00	192.00	189.00	190.00	157.16	89,000
2022-08-01	191.00	192.50	191.00	192.50	159.23	66,000
2022-07-29	190.00	190.50	189.00	190.50	157.57	59,000
2022-07-28	189.00	190.50	189.00	189.00	156.33	53,000
2022-07-27	189.50	190.00	187.50	189.00	156.33	70,000
2022-07-26	189.50	192.50	187.50	190.00	157.16	205,000
2022-07-25	187.50	188.50	186.50	188.50	155.92	92,000
2022-07-22	186.50	188.00	186.00	187.00	154.68	88,000
2022-07-21	185.50	186.50	185.00	186.50	154.26	54,000
2022-07-20	185.00	185.00	183.50	185.00	153.02	215,000
2022-07-19	181.50	183.50	181.00	183.50	151.78	110,000
2022-07-18	181.00	182.50	181.00	182.50	150.96	86,000
2022-07-15	181.00	181.00	179.50	180.50	149.30	119,000
2022-07-14	181.00	181.00	178.50	180.00	148.89	69,000
2022-07-13	182.00	182.00	180.00	180.00	148.89	90,000
2022-07-12	182.00	182.00	177.50	178.50	147.65	150,000
2022-07-11	180.50	184.50	180.00	182.00	150.54	167,000
2022-07-08	175.00	176.50	173.50	176.00	145.58	189,000
2022-07-07	170.00	172.00	169.00	172.00	142.27	77,000
2022-07-06	171.00	171.00	169.50	169.50	140.20	80,000
2022-07-05	171.00	171.00	168.50	171.00	141.44	68,000
2022-07-04	168.00	169.50	167.00	169.00	139.79	135,000
2022-07-01	172.00	172.00	168.00	168.00	138.96	263,000
2022-06-30	173.50	174.00	172.00	172.50	142.68	389,000
2022-06-29	188.00	189.00	187.00	188.50	143.51	399,000
2022-06-28	190.00	190.50	188.00	189.00	143.89	158,000
2022-06-27	190.00	191.00	189.50	190.00	144.65	168,000
2022-06-24	190.50	190.50	187.50	188.50	143.51	212,000
2022-06-23	191.00	191.00	187.00	188.50	143.51	198,000
2022-06-22	196.00	196.00	191.00	191.00	145.41	156,000
2022-06-21	196.00	196.00	193.50	194.00	147.70	115,000
2022-06-20	196.50	196.50	192.50	193.50	147.32	171,000
2022-06-17	196.50	198.50	196.50	196.50	149.60	125,000
2022-06-16	200.50	201.50	198.00	198.00	150.74	164,000
2022-06-15	201.50	202.00	200.00	200.00	152.27	96,000
2022-06-14	201.50	202.00	200.00	201.50	153.41	90,000
2022-06-13	203.00	203.50	201.50	202.00	153.79	167,000
2022-06-10	204.50	205.50	204.00	205.00	156.07	90,000
2022-06-09	203.00	205.00	203.00	205.00	156.07	228,000
2022-06-08	206.00	206.00	202.50	205.00	156.07	393,000
2022-06-07	205.50	206.00	204.00	204.00	155.31	70,000
2022-06-06	206.00	206.00	204.00	204.50	155.69	59,000
2022-06-02	209.00	209.50	206.00	206.00	156.83	77,000
2022-06-01	203.00	209.00	203.00	208.50	158.74	192,000
2022-05-31	203.00	204.00	203.00	203.00	154.55	52,000
2022-05-30	203.00	204.50	201.50	202.50	154.17	98,000
2022-05-27	199.50	201.50	199.50	201.00	153.03	116,000
2022-05-26	198.50	199.50	198.00	198.50	151.12	43,000
2022-05-25	197.50	200.50	197.00	199.00	151.51	80,000
2022-05-24	196.50	197.00	195.50	195.50	148.84	65,000
2022-05-23	196.50	198.00	196.50	196.50	149.60	67,000
2022-05-20	195.00	197.00	195.00	196.50	149.60	26,000
2022-05-19	195.00	196.50	195.00	195.00	148.46	40,000
2022-05-18	197.00	198.50	197.00	197.50	150.36	61,000
2022-05-17	195.00	198.00	195.00	196.00	149.22	125,000

← NewerPage 18 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.