Acter Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 191.00 | 192.00 | 191.00 | 192.00 | 146.18 | 78,000 |
| 2021-11-11 | 191.00 | 191.00 | 189.50 | 191.00 | 145.41 | 63,000 |
| 2021-11-10 | 190.00 | 191.00 | 189.00 | 189.50 | 144.27 | 83,000 |
| 2021-11-09 | 191.50 | 191.50 | 189.00 | 189.50 | 144.27 | 74,000 |
| 2021-11-08 | 189.00 | 191.00 | 189.00 | 190.50 | 145.03 | 169,000 |
| 2021-11-05 | 189.00 | 189.00 | 188.00 | 188.50 | 143.51 | 82,000 |
| 2021-11-04 | 187.00 | 188.00 | 187.00 | 187.50 | 142.75 | 64,000 |
| 2021-11-03 | 186.50 | 187.50 | 186.50 | 187.00 | 142.37 | 50,000 |
| 2021-11-02 | 186.50 | 187.00 | 186.00 | 186.50 | 141.99 | 53,000 |
| 2021-11-01 | 186.00 | 186.50 | 185.50 | 186.50 | 141.99 | 42,000 |
| 2021-10-29 | 186.00 | 186.00 | 185.00 | 185.50 | 141.23 | 28,000 |
| 2021-10-28 | 185.50 | 185.50 | 185.00 | 185.50 | 141.23 | 43,000 |
| 2021-10-27 | 184.00 | 185.00 | 184.00 | 185.00 | 140.85 | 42,000 |
| 2021-10-26 | 184.00 | 185.00 | 184.00 | 185.00 | 140.85 | 45,000 |
| 2021-10-25 | 182.00 | 183.50 | 182.00 | 183.50 | 139.70 | 52,000 |
| 2021-10-22 | 181.50 | 182.00 | 181.50 | 182.00 | 138.56 | 51,000 |
← NewerPage 21 of 21 · 1,216 trading days
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.