Acter Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,200.00 | 1,215.00 | 1,175.00 | 1,195.00 | 1,195.00 | 310,125 |
| 2026-07-22 | 1,225.00 | 1,250.00 | 1,200.00 | 1,200.00 | 1,200.00 | 669,123 |
| 2026-07-21 | 1,190.00 | 1,195.00 | 1,165.00 | 1,190.00 | 1,190.00 | 660,244 |
| 2026-07-20 | 1,140.00 | 1,150.00 | 1,075.00 | 1,140.00 | 1,140.00 | 1,005,050 |
| 2026-07-17 | 1,240.00 | 1,240.00 | 1,140.00 | 1,140.00 | 1,140.00 | 606,216 |
| 2026-07-16 | 1,250.00 | 1,300.00 | 1,235.00 | 1,265.00 | 1,265.00 | 886,214 |
| 2026-07-15 | 1,150.00 | 1,265.00 | 1,130.00 | 1,250.00 | 1,250.00 | 1,066,195 |
| 2026-07-14 | 1,180.00 | 1,200.00 | 1,110.00 | 1,155.00 | 1,155.00 | 801,371 |
| 2026-07-13 | 1,245.00 | 1,255.00 | 1,170.00 | 1,180.00 | 1,180.00 | 1,078,605 |
| 2026-07-10 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 0 |
| 2026-07-09 | 1,270.00 | 1,270.00 | 1,205.00 | 1,215.00 | 1,215.00 | 803,181 |
| 2026-07-08 | 1,360.00 | 1,365.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,614,217 |
| 2026-07-07 | 1,445.00 | 1,455.00 | 1,365.00 | 1,395.00 | 1,395.00 | 1,067,562 |
| 2026-07-06 | 1,435.00 | 1,450.00 | 1,400.00 | 1,435.00 | 1,435.00 | 749,808 |
| 2026-07-03 | 1,420.00 | 1,490.00 | 1,405.00 | 1,430.00 | 1,415.50 | 668,399 |
| 2026-07-02 | 1,320.00 | 1,435.00 | 1,310.00 | 1,430.00 | 1,415.50 | 952,824 |
| 2026-07-01 | 1,330.00 | 1,395.00 | 1,320.00 | 1,340.00 | 1,326.41 | 1,023,720 |
| 2026-06-30 | 1,255.00 | 1,320.00 | 1,250.00 | 1,290.00 | 1,276.92 | 886,307 |
| 2026-06-29 | 1,310.00 | 1,335.00 | 1,220.00 | 1,245.00 | 1,232.38 | 1,170,996 |
| 2026-06-26 | 1,360.00 | 1,390.00 | 1,275.00 | 1,305.00 | 1,291.77 | 1,333,447 |
| 2026-06-25 | 1,315.00 | 1,390.00 | 1,295.00 | 1,350.00 | 1,336.31 | 972,665 |
| 2026-06-24 | 1,220.00 | 1,320.00 | 1,215.00 | 1,300.00 | 1,286.82 | 819,906 |
| 2026-06-23 | 1,300.00 | 1,310.00 | 1,225.00 | 1,260.00 | 1,247.22 | 863,555 |
| 2026-06-22 | 1,260.00 | 1,305.00 | 1,255.00 | 1,280.00 | 1,267.02 | 737,574 |
| 2026-06-18 | 1,190.00 | 1,270.00 | 1,185.00 | 1,265.00 | 1,252.17 | 1,096,010 |
| 2026-06-17 | 1,170.00 | 1,190.00 | 1,140.00 | 1,190.00 | 1,177.93 | 434,151 |
| 2026-06-16 | 1,255.00 | 1,290.00 | 1,145.00 | 1,175.00 | 1,163.09 | 1,086,943 |
| 2026-06-15 | 1,220.00 | 1,280.00 | 1,200.00 | 1,255.00 | 1,242.27 | 960,991 |
| 2026-06-12 | 1,135.00 | 1,180.00 | 1,120.00 | 1,180.00 | 1,168.04 | 1,105,419 |
| 2026-06-11 | 1,110.00 | 1,125.00 | 1,040.00 | 1,075.00 | 1,064.10 | 883,835 |
| 2026-06-10 | 1,120.00 | 1,160.00 | 1,090.00 | 1,090.00 | 1,078.95 | 1,160,760 |
| 2026-06-09 | 1,080.00 | 1,120.00 | 1,055.00 | 1,105.00 | 1,093.80 | 1,072,595 |
| 2026-06-08 | 1,050.00 | 1,095.00 | 1,030.00 | 1,050.00 | 1,039.35 | 1,528,597 |
| 2026-06-05 | 1,115.00 | 1,205.00 | 1,115.00 | 1,130.00 | 1,118.54 | 2,572,970 |
| 2026-06-04 | 1,085.00 | 1,160.00 | 1,075.00 | 1,120.00 | 1,108.64 | 1,744,251 |
| 2026-06-03 | 1,005.00 | 1,065.00 | 999.00 | 1,055.00 | 1,044.30 | 2,129,576 |
| 2026-06-02 | 1,020.00 | 1,020.00 | 971.00 | 998.00 | 987.88 | 1,036,599 |
| 2026-06-01 | 998.00 | 1,025.00 | 988.00 | 1,005.00 | 994.81 | 1,154,415 |
| 2026-05-29 | 1,050.00 | 1,060.00 | 993.00 | 993.00 | 982.93 | 1,745,760 |
| 2026-05-28 | 1,110.00 | 1,110.00 | 1,030.00 | 1,035.00 | 1,024.51 | 2,603,146 |
| 2026-05-27 | 1,050.00 | 1,130.00 | 1,005.00 | 1,110.00 | 1,098.74 | 3,650,837 |
| 2026-05-26 | 967.00 | 1,040.00 | 966.00 | 1,035.00 | 1,024.51 | 2,650,096 |
| 2026-05-25 | 940.00 | 955.00 | 934.00 | 949.00 | 939.38 | 1,019,053 |
| 2026-05-22 | 935.00 | 952.00 | 922.00 | 927.00 | 917.60 | 1,233,129 |
| 2026-05-21 | 942.00 | 954.00 | 912.00 | 929.00 | 919.58 | 1,474,020 |
| 2026-05-20 | 942.00 | 962.00 | 911.00 | 916.00 | 906.71 | 1,256,531 |
| 2026-05-19 | 992.00 | 992.00 | 902.00 | 944.00 | 934.43 | 2,556,804 |
| 2026-05-18 | 1,000.00 | 1,035.00 | 965.00 | 985.00 | 975.01 | 1,949,603 |
| 2026-05-15 | 1,035.00 | 1,055.00 | 1,000.00 | 1,025.00 | 1,014.61 | 2,644,956 |
| 2026-05-14 | 973.00 | 1,040.00 | 946.00 | 1,010.00 | 999.76 | 4,223,829 |
| 2026-05-13 | 885.00 | 965.00 | 885.00 | 950.00 | 940.37 | 3,495,701 |
| 2026-05-12 | 900.00 | 903.00 | 859.00 | 885.00 | 876.03 | 1,914,908 |
| 2026-05-11 | 878.00 | 900.00 | 867.00 | 896.00 | 886.91 | 1,570,542 |
| 2026-05-08 | 862.00 | 902.00 | 860.00 | 860.00 | 851.28 | 1,563,290 |
| 2026-05-07 | 888.00 | 903.00 | 851.00 | 861.00 | 852.27 | 1,321,535 |
| 2026-05-06 | 870.00 | 885.00 | 841.00 | 877.00 | 868.11 | 1,671,955 |
| 2026-05-05 | 856.00 | 863.00 | 828.00 | 860.00 | 851.28 | 1,188,333 |
| 2026-05-04 | 836.00 | 863.00 | 831.00 | 854.00 | 845.34 | 1,278,564 |
| 2026-04-30 | 862.00 | 863.00 | 825.00 | 825.00 | 816.63 | 1,410,296 |
| 2026-04-29 | 872.00 | 875.00 | 849.00 | 861.00 | 852.27 | 976,189 |
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.