Acter Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 744.00 | 745.00 | 702.00 | 709.00 | 701.81 | 3,599,413 |
| 2026-01-19 | 791.00 | 801.00 | 741.00 | 752.00 | 744.37 | 3,258,788 |
| 2026-01-16 | 819.00 | 835.00 | 787.00 | 788.00 | 780.01 | 4,657,778 |
| 2026-01-15 | 795.00 | 819.00 | 790.00 | 803.00 | 794.86 | 3,414,352 |
| 2026-01-14 | 818.00 | 828.00 | 798.00 | 804.00 | 790.40 | 3,843,292 |
| 2026-01-13 | 818.00 | 845.00 | 807.00 | 812.00 | 798.27 | 6,704,399 |
| 2026-01-12 | 796.00 | 825.00 | 780.00 | 791.00 | 777.62 | 3,011,653 |
| 2026-01-09 | 789.00 | 800.00 | 765.00 | 767.00 | 754.03 | 1,800,394 |
| 2026-01-08 | 802.00 | 813.00 | 786.00 | 786.00 | 772.71 | 2,247,052 |
| 2026-01-07 | 821.00 | 821.00 | 799.00 | 802.00 | 788.44 | 3,331,354 |
| 2026-01-06 | 805.00 | 818.00 | 788.00 | 818.00 | 804.17 | 3,921,175 |
| 2026-01-05 | 775.00 | 809.00 | 774.00 | 795.00 | 781.56 | 4,289,666 |
| 2026-01-02 | 789.00 | 800.00 | 758.00 | 762.00 | 749.11 | 3,658,022 |
| 2025-12-31 | 782.00 | 805.00 | 775.00 | 781.00 | 767.79 | 2,884,922 |
| 2025-12-30 | 780.00 | 804.00 | 770.00 | 779.00 | 765.83 | 2,840,862 |
| 2025-12-29 | 802.00 | 811.00 | 771.00 | 775.00 | 761.89 | 3,200,200 |
| 2025-12-26 | 759.00 | 803.00 | 759.00 | 791.00 | 777.62 | 2,958,188 |
| 2025-12-24 | 764.00 | 767.00 | 751.00 | 752.00 | 739.28 | 897,754 |
| 2025-12-23 | 769.00 | 776.00 | 759.00 | 759.00 | 746.16 | 931,142 |
| 2025-12-22 | 797.00 | 809.00 | 761.00 | 761.00 | 748.13 | 2,207,025 |
| 2025-12-19 | 772.00 | 796.00 | 771.00 | 791.00 | 777.62 | 1,568,973 |
| 2025-12-18 | 793.00 | 800.00 | 762.00 | 763.00 | 750.10 | 1,732,913 |
| 2025-12-17 | 820.00 | 838.00 | 793.00 | 793.00 | 779.59 | 2,666,890 |
| 2025-12-16 | 821.00 | 834.00 | 792.00 | 808.00 | 794.34 | 2,352,114 |
| 2025-12-15 | 799.00 | 844.00 | 792.00 | 827.00 | 813.01 | 2,907,773 |
| 2025-12-12 | 815.00 | 848.00 | 811.00 | 827.00 | 813.01 | 3,844,667 |
| 2025-12-11 | 800.00 | 822.00 | 793.00 | 803.00 | 789.42 | 3,635,828 |
| 2025-12-10 | 744.00 | 795.00 | 733.00 | 780.00 | 766.81 | 3,630,482 |
| 2025-12-09 | 725.00 | 745.00 | 716.00 | 740.00 | 727.49 | 2,028,253 |
| 2025-12-08 | 731.00 | 745.00 | 717.00 | 718.00 | 705.86 | 1,959,510 |
| 2025-12-05 | 700.00 | 737.00 | 700.00 | 728.00 | 715.69 | 2,885,777 |
| 2025-12-04 | 710.00 | 731.00 | 683.00 | 695.00 | 683.25 | 2,591,169 |
| 2025-12-03 | 670.00 | 711.00 | 668.00 | 700.00 | 688.16 | 1,550,793 |
| 2025-12-02 | 672.00 | 679.00 | 660.00 | 660.00 | 648.84 | 592,414 |
| 2025-12-01 | 698.00 | 700.00 | 671.00 | 671.00 | 659.65 | 889,401 |
| 2025-11-28 | 680.00 | 714.00 | 678.00 | 696.00 | 684.23 | 1,576,426 |
| 2025-11-27 | 677.00 | 681.00 | 671.00 | 679.00 | 667.52 | 538,301 |
| 2025-11-26 | 670.00 | 684.00 | 667.00 | 672.00 | 660.64 | 1,023,494 |
| 2025-11-25 | 660.00 | 673.00 | 654.00 | 664.00 | 652.77 | 921,304 |
| 2025-11-24 | 662.00 | 666.00 | 638.00 | 646.00 | 635.08 | 972,163 |
| 2025-11-21 | 642.00 | 665.00 | 642.00 | 650.00 | 639.01 | 1,054,357 |
| 2025-11-20 | 692.00 | 694.00 | 671.00 | 673.00 | 661.62 | 1,836,654 |
| 2025-11-19 | 626.00 | 682.00 | 621.00 | 673.00 | 661.62 | 2,922,382 |
| 2025-11-18 | 655.00 | 666.00 | 628.00 | 630.00 | 619.35 | 1,838,696 |
| 2025-11-17 | 664.00 | 673.00 | 636.00 | 662.00 | 650.80 | 1,718,315 |
| 2025-11-14 | 670.00 | 682.00 | 646.00 | 651.00 | 639.99 | 1,563,140 |
| 2025-11-13 | 642.00 | 685.00 | 641.00 | 683.00 | 671.45 | 2,500,031 |
| 2025-11-12 | 648.00 | 666.00 | 640.00 | 640.00 | 629.18 | 2,411,851 |
| 2025-11-11 | 659.00 | 670.00 | 633.00 | 641.00 | 630.16 | 5,028,885 |
| 2025-11-10 | 711.00 | 735.00 | 680.00 | 680.00 | 668.50 | 3,226,290 |
| 2025-11-07 | 750.00 | 773.00 | 750.00 | 755.00 | 742.23 | 1,014,068 |
| 2025-11-06 | 755.00 | 790.00 | 745.00 | 754.00 | 741.25 | 1,826,202 |
| 2025-11-05 | 722.00 | 750.00 | 714.00 | 750.00 | 737.32 | 1,132,363 |
| 2025-11-04 | 756.00 | 765.00 | 733.00 | 735.00 | 722.57 | 1,384,100 |
| 2025-11-03 | 770.00 | 779.00 | 755.00 | 762.00 | 749.11 | 1,197,421 |
| 2025-10-31 | 792.00 | 805.00 | 770.00 | 770.00 | 756.98 | 1,750,000 |
| 2025-10-30 | 769.00 | 805.00 | 765.00 | 786.00 | 772.71 | 3,104,276 |
| 2025-10-29 | 730.00 | 794.00 | 730.00 | 768.00 | 755.01 | 2,610,232 |
| 2025-10-28 | 731.00 | 741.00 | 722.00 | 727.00 | 714.71 | 1,260,726 |
| 2025-10-27 | 744.00 | 748.00 | 719.00 | 723.00 | 710.77 | 1,490,901 |
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.