Acter Co Ltd historical data
| 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 |
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.