Acter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	220.00	223.00	220.00	220.50	167.87	138,000
2022-02-14	223.00	223.00	218.00	220.00	167.49	375,000
2022-02-11	226.50	228.50	226.00	227.50	173.20	169,000
2022-02-10	230.50	231.00	227.00	228.50	173.96	199,000
2022-02-09	233.50	233.50	227.50	230.50	175.49	417,000
2022-02-08	221.50	234.50	221.50	232.50	177.01	660,000
2022-02-07	223.50	224.00	219.00	221.50	168.64	232,000
2022-01-26	214.50	224.00	214.00	218.50	166.35	321,000
2022-01-25	216.00	218.00	214.50	215.50	164.07	183,000
2022-01-24	215.50	220.00	209.50	217.50	165.59	279,000
2022-01-21	220.00	220.00	215.50	217.00	165.21	354,000
2022-01-20	221.00	222.50	219.50	222.50	169.40	115,000
2022-01-19	218.00	224.50	218.00	221.00	168.25	218,000
2022-01-18	224.50	228.50	220.00	221.50	168.64	287,000
2022-01-17	220.00	226.50	218.00	226.50	172.44	343,000
2022-01-14	226.00	229.50	210.50	218.50	166.35	903,000
2022-01-13	230.50	232.00	226.50	228.00	173.58	182,000
2022-01-12	230.00	231.00	226.00	228.50	173.96	289,000
2022-01-11	227.00	233.00	226.00	226.00	172.06	423,000
2022-01-10	229.50	233.50	224.50	229.00	174.35	630,000
2022-01-07	239.50	239.50	227.00	230.50	175.49	977,000
2022-01-06	234.00	240.00	231.00	239.50	182.34	968,000
2022-01-05	223.00	238.00	223.00	237.00	180.44	2,028,000
2022-01-04	224.50	225.00	221.00	222.50	169.40	435,000
2022-01-03	226.00	229.50	219.00	219.00	166.73	1,302,000
2021-12-30	213.00	230.00	212.00	222.00	169.02	1,794,000
2021-12-29	204.00	210.00	204.00	210.00	159.88	883,000
2021-12-28	203.00	203.50	202.00	203.50	154.93	231,000
2021-12-27	200.50	203.50	200.50	203.00	154.55	462,000
2021-12-24	200.50	201.00	200.00	200.00	152.27	206,000
2021-12-23	199.50	201.00	199.50	200.00	152.27	332,000
2021-12-22	200.00	200.00	198.50	198.50	151.12	337,000
2021-12-21	198.50	198.50	198.00	198.50	151.12	80,000
2021-12-20	198.00	198.50	197.50	198.50	151.12	70,000
2021-12-17	199.00	199.00	197.50	198.50	151.12	69,000
2021-12-16	199.50	200.00	197.50	198.50	151.12	68,000
2021-12-15	199.00	199.50	198.50	199.00	151.51	108,000
2021-12-14	200.50	200.50	197.00	198.00	150.74	95,000
2021-12-13	200.50	201.00	199.00	199.50	151.89	242,000
2021-12-10	198.00	199.50	197.00	198.00	150.74	323,000
2021-12-09	195.00	196.00	195.00	195.00	148.46	31,000
2021-12-08	196.00	196.00	195.00	195.50	148.84	31,000
2021-12-07	196.00	196.50	195.00	195.00	148.46	41,000
2021-12-06	195.50	196.50	195.00	196.00	149.22	56,000
2021-12-03	194.00	195.50	194.00	195.50	148.84	56,000
2021-12-02	195.00	195.00	194.00	194.00	147.70	55,000
2021-12-01	193.50	195.00	193.50	195.00	148.46	35,000
2021-11-30	196.00	196.00	194.00	195.00	148.46	41,000
2021-11-29	192.00	193.00	190.00	193.00	146.94	83,000
2021-11-26	194.50	194.50	193.00	193.50	147.32	62,000
2021-11-25	195.00	196.00	194.00	196.00	149.22	80,000
2021-11-24	197.00	197.00	194.00	196.00	149.22	51,000
2021-11-23	196.50	196.50	195.00	196.00	149.22	32,000
2021-11-22	197.50	197.50	195.00	197.00	149.98	87,000
2021-11-19	197.50	197.50	195.50	196.50	149.60	80,000
2021-11-18	197.00	197.00	195.50	195.50	148.84	62,000
2021-11-17	197.00	198.00	195.50	197.50	150.36	186,000
2021-11-16	196.00	197.00	194.00	195.50	148.84	149,000
2021-11-15	193.00	197.00	193.00	195.50	148.84	264,000
2021-11-12	191.00	192.00	191.00	192.00	146.18	78,000

← NewerPage 20 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.