Acter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	198.00	198.50	193.00	196.00	149.22	194,000
2022-05-13	195.50	197.00	195.50	197.00	149.98	88,000
2022-05-12	198.00	199.00	195.00	195.50	148.84	139,000
2022-05-11	199.00	199.00	197.50	197.50	150.36	85,000
2022-05-10	199.50	200.00	196.00	199.50	151.89	163,000
2022-05-09	202.00	202.00	201.00	201.00	153.03	100,000
2022-05-06	202.00	202.50	200.50	201.50	153.41	70,000
2022-05-05	203.50	204.50	203.00	204.50	155.69	55,000
2022-05-04	201.00	202.50	201.00	202.50	154.17	69,000
2022-05-03	201.50	201.50	200.00	200.50	152.65	33,000
2022-04-29	200.50	202.50	200.50	200.50	152.65	50,000
2022-04-28	198.50	200.00	197.50	199.50	151.89	56,000
2022-04-27	200.00	200.00	197.00	198.00	150.74	208,000
2022-04-26	201.00	202.50	200.00	201.50	153.41	54,000
2022-04-25	201.00	201.00	199.50	201.00	153.03	125,000
2022-04-22	203.50	204.00	202.00	202.00	153.79	54,000
2022-04-21	202.00	204.50	202.00	204.50	155.69	86,000
2022-04-20	202.50	203.50	201.50	202.00	153.79	85,000
2022-04-19	201.50	203.50	201.00	202.50	154.17	92,000
2022-04-18	200.50	202.00	200.50	201.50	153.41	69,000
2022-04-15	205.00	205.00	201.50	201.50	153.41	112,000
2022-04-14	203.50	206.00	203.50	205.50	156.45	69,000
2022-04-13	202.50	204.50	202.50	203.50	154.93	69,000
2022-04-12	202.50	203.00	201.50	202.50	154.17	85,000
2022-04-11	208.00	208.00	203.50	204.00	155.31	156,000
2022-04-08	200.50	203.00	200.50	203.00	154.55	58,000
2022-04-07	203.00	203.00	200.00	200.00	152.27	189,000
2022-04-06	205.00	205.00	202.50	203.00	154.55	82,000
2022-04-01	204.00	204.50	202.50	204.00	155.31	106,000
2022-03-31	206.50	207.00	205.00	205.00	156.07	112,000
2022-03-30	208.50	209.00	206.50	206.50	157.22	111,000
2022-03-29	209.00	209.00	207.50	208.00	158.36	37,000
2022-03-28	209.50	209.50	205.00	207.00	157.60	145,000
2022-03-25	207.50	210.00	207.50	209.50	159.50	146,000
2022-03-24	207.00	208.00	206.00	207.50	157.98	66,000
2022-03-23	208.00	208.50	207.00	207.00	157.60	133,000
2022-03-22	208.00	208.50	207.00	208.00	158.36	54,000
2022-03-21	208.00	208.50	206.50	207.50	157.98	62,000
2022-03-18	205.00	208.00	204.50	205.50	156.45	269,000
2022-03-17	204.50	209.00	203.00	206.00	156.83	177,000
2022-03-16	206.00	206.00	199.50	200.50	152.65	359,000
2022-03-15	204.00	205.00	201.50	202.00	153.79	246,000
2022-03-14	210.50	211.00	205.50	206.00	156.83	185,000
2022-03-11	212.50	212.50	209.00	209.50	159.50	131,000
2022-03-10	213.00	214.50	211.50	212.00	161.40	204,000
2022-03-09	203.00	209.00	203.00	207.50	157.98	139,000
2022-03-08	201.00	205.00	200.00	203.00	154.55	339,000
2022-03-07	214.00	214.00	205.50	206.00	156.83	463,000
2022-03-04	219.50	220.00	216.00	216.00	164.45	305,000
2022-03-03	221.50	222.50	220.00	220.00	167.49	109,000
2022-03-02	222.00	222.00	220.00	221.50	168.64	99,000
2022-03-01	220.50	223.50	218.00	223.00	169.78	187,000
2022-02-25	223.50	223.50	219.00	219.00	166.73	313,000
2022-02-24	218.00	226.50	218.00	219.00	166.73	324,000
2022-02-23	218.00	219.50	218.00	219.50	167.11	62,000
2022-02-22	219.50	221.00	217.00	218.50	166.35	233,000
2022-02-21	220.00	223.50	220.00	221.50	168.64	88,000
2022-02-18	220.50	223.00	220.00	222.50	169.40	39,000
2022-02-17	223.00	226.00	221.00	221.50	168.64	133,000
2022-02-16	224.50	226.00	223.00	224.00	170.54	104,000

← NewerPage 19 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.