Acter Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 928.00 | 928.00 | 873.00 | 881.00 | 872.07 | 1,631,903 |
| 2026-04-27 | 979.00 | 1,005.00 | 920.00 | 928.00 | 918.59 | 2,249,107 |
| 2026-04-24 | 976.00 | 997.00 | 945.00 | 972.00 | 962.14 | 3,657,301 |
| 2026-04-23 | 920.00 | 955.00 | 903.00 | 949.00 | 939.38 | 4,340,240 |
| 2026-04-22 | 890.00 | 906.00 | 884.00 | 896.00 | 886.91 | 1,899,617 |
| 2026-04-21 | 872.00 | 895.00 | 861.00 | 890.00 | 880.98 | 2,447,115 |
| 2026-04-20 | 830.00 | 873.00 | 823.00 | 863.00 | 854.25 | 2,950,047 |
| 2026-04-17 | 784.00 | 830.00 | 784.00 | 825.00 | 816.63 | 3,291,963 |
| 2026-04-16 | 837.00 | 837.00 | 771.00 | 790.00 | 781.99 | 3,665,378 |
| 2026-04-15 | 802.00 | 834.00 | 800.00 | 822.00 | 813.67 | 5,087,323 |
| 2026-04-14 | 775.00 | 795.00 | 761.00 | 788.00 | 780.01 | 2,680,100 |
| 2026-04-13 | 761.00 | 765.00 | 714.00 | 758.00 | 750.31 | 3,202,346 |
| 2026-04-10 | 705.00 | 729.00 | 701.00 | 723.00 | 715.67 | 1,432,496 |
| 2026-04-09 | 699.00 | 717.00 | 694.00 | 695.00 | 687.95 | 1,655,473 |
| 2026-04-08 | 705.00 | 706.00 | 686.00 | 693.00 | 685.97 | 1,214,719 |
| 2026-04-07 | 714.00 | 720.00 | 688.00 | 688.00 | 681.02 | 1,013,339 |
| 2026-04-02 | 731.00 | 732.00 | 692.00 | 699.00 | 691.91 | 1,360,170 |
| 2026-04-01 | 716.00 | 731.00 | 712.00 | 718.00 | 710.72 | 1,134,699 |
| 2026-03-31 | 738.00 | 742.00 | 685.00 | 688.00 | 681.02 | 1,953,574 |
| 2026-03-30 | 742.00 | 765.00 | 733.00 | 743.00 | 735.47 | 1,244,941 |
| 2026-03-27 | 746.00 | 759.00 | 735.00 | 752.00 | 744.37 | 1,060,355 |
| 2026-03-26 | 808.00 | 819.00 | 751.00 | 752.00 | 744.37 | 3,112,647 |
| 2026-03-25 | 796.00 | 813.00 | 789.00 | 800.00 | 791.89 | 4,154,199 |
| 2026-03-24 | 752.00 | 769.00 | 724.00 | 750.00 | 742.40 | 3,523,162 |
| 2026-03-23 | 692.00 | 738.00 | 690.00 | 723.00 | 715.67 | 3,196,168 |
| 2026-03-20 | 687.00 | 720.00 | 687.00 | 712.00 | 704.78 | 2,333,035 |
| 2026-03-19 | 672.00 | 693.00 | 671.00 | 680.00 | 673.10 | 624,586 |
| 2026-03-18 | 675.00 | 685.00 | 670.00 | 683.00 | 676.07 | 743,332 |
| 2026-03-17 | 692.00 | 693.00 | 667.00 | 667.00 | 660.24 | 1,231,048 |
| 2026-03-16 | 687.00 | 701.00 | 670.00 | 686.00 | 679.04 | 1,619,394 |
| 2026-03-13 | 685.00 | 696.00 | 679.00 | 679.00 | 672.12 | 763,525 |
| 2026-03-12 | 697.00 | 711.00 | 690.00 | 697.00 | 689.93 | 970,343 |
| 2026-03-11 | 708.00 | 717.00 | 693.00 | 697.00 | 689.93 | 1,635,973 |
| 2026-03-10 | 679.00 | 712.00 | 667.00 | 691.00 | 683.99 | 2,107,932 |
| 2026-03-09 | 620.00 | 658.00 | 609.00 | 658.00 | 651.33 | 1,533,926 |
| 2026-03-06 | 680.00 | 689.00 | 667.00 | 668.00 | 661.23 | 774,355 |
| 2026-03-05 | 666.00 | 692.00 | 661.00 | 688.00 | 681.02 | 1,107,620 |
| 2026-03-04 | 672.00 | 674.00 | 637.00 | 638.00 | 631.53 | 1,487,208 |
| 2026-03-03 | 709.00 | 719.00 | 682.00 | 688.00 | 681.02 | 1,638,444 |
| 2026-03-02 | 685.00 | 733.00 | 685.00 | 700.00 | 692.90 | 1,702,312 |
| 2026-02-26 | 703.00 | 740.00 | 700.00 | 723.00 | 715.67 | 3,516,979 |
| 2026-02-25 | 671.00 | 704.00 | 671.00 | 701.00 | 693.89 | 2,048,175 |
| 2026-02-24 | 659.00 | 678.00 | 652.00 | 670.00 | 663.21 | 1,165,090 |
| 2026-02-23 | 640.00 | 660.00 | 632.00 | 659.00 | 652.32 | 1,451,155 |
| 2026-02-11 | 620.00 | 638.00 | 612.00 | 638.00 | 631.53 | 1,111,027 |
| 2026-02-10 | 628.00 | 631.00 | 612.00 | 618.00 | 611.73 | 1,903,827 |
| 2026-02-09 | 632.00 | 643.00 | 618.00 | 619.00 | 612.72 | 1,222,692 |
| 2026-02-06 | 620.00 | 621.00 | 596.00 | 621.00 | 614.70 | 1,348,563 |
| 2026-02-05 | 632.00 | 647.00 | 624.00 | 624.00 | 617.67 | 898,846 |
| 2026-02-04 | 641.00 | 648.00 | 633.00 | 638.00 | 631.53 | 1,105,398 |
| 2026-02-03 | 665.00 | 666.00 | 635.00 | 651.00 | 644.40 | 2,018,230 |
| 2026-02-02 | 625.00 | 658.00 | 624.00 | 656.00 | 649.35 | 1,832,528 |
| 2026-01-30 | 672.00 | 675.00 | 630.00 | 630.00 | 623.61 | 2,187,192 |
| 2026-01-29 | 660.00 | 680.00 | 657.00 | 678.00 | 671.13 | 2,352,686 |
| 2026-01-28 | 673.00 | 678.00 | 653.00 | 658.00 | 651.33 | 2,618,615 |
| 2026-01-27 | 667.00 | 667.00 | 645.00 | 655.00 | 648.36 | 1,528,636 |
| 2026-01-26 | 684.00 | 690.00 | 656.00 | 660.00 | 653.31 | 1,982,751 |
| 2026-01-23 | 682.00 | 689.00 | 679.00 | 684.00 | 677.06 | 888,197 |
| 2026-01-22 | 688.00 | 691.00 | 675.00 | 678.00 | 671.13 | 1,777,574 |
| 2026-01-21 | 710.00 | 717.00 | 670.00 | 676.00 | 669.15 | 3,214,676 |
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.