Acter Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 723.00 | 753.00 | 722.00 | 735.00 | 722.57 | 1,697,056 |
| 2025-10-22 | 793.00 | 793.00 | 750.00 | 750.00 | 737.32 | 3,054,728 |
| 2025-10-21 | 807.00 | 807.00 | 783.00 | 802.00 | 788.44 | 2,131,060 |
| 2025-10-20 | 838.00 | 840.00 | 795.00 | 795.00 | 781.56 | 2,166,572 |
| 2025-10-17 | 869.00 | 905.00 | 820.00 | 828.00 | 814.00 | 4,619,800 |
| 2025-10-16 | 896.00 | 925.00 | 867.00 | 875.00 | 860.20 | 4,993,629 |
| 2025-10-15 | 814.00 | 880.00 | 809.00 | 880.00 | 865.12 | 2,614,916 |
| 2025-10-14 | 846.00 | 858.00 | 795.00 | 800.00 | 786.47 | 2,282,065 |
| 2025-10-13 | 799.00 | 835.00 | 799.00 | 831.00 | 816.95 | 1,471,655 |
| 2025-10-09 | 858.00 | 874.00 | 815.00 | 837.00 | 822.85 | 2,405,764 |
| 2025-10-08 | 821.00 | 854.00 | 789.00 | 846.00 | 831.69 | 2,681,009 |
| 2025-10-07 | 765.00 | 843.00 | 762.00 | 822.00 | 808.10 | 2,567,146 |
| 2025-10-03 | 808.00 | 810.00 | 767.00 | 767.00 | 754.03 | 1,446,727 |
| 2025-10-02 | 830.00 | 847.00 | 791.00 | 800.00 | 786.47 | 1,933,699 |
| 2025-10-01 | 780.00 | 829.00 | 778.00 | 800.00 | 786.47 | 2,386,319 |
| 2025-09-30 | 757.00 | 780.00 | 749.00 | 775.00 | 761.89 | 940,123 |
| 2025-09-29 | 757.00 | 757.00 | 757.00 | 757.00 | 744.20 | 0 |
| 2025-09-26 | 764.00 | 767.00 | 745.00 | 757.00 | 744.20 | 1,045,312 |
| 2025-09-25 | 785.00 | 785.00 | 764.00 | 772.00 | 758.94 | 837,404 |
| 2025-09-24 | 795.00 | 805.00 | 774.00 | 785.00 | 771.72 | 1,043,150 |
| 2025-09-23 | 804.00 | 804.00 | 782.00 | 785.00 | 771.72 | 760,161 |
| 2025-09-22 | 796.00 | 798.00 | 782.00 | 792.00 | 778.61 | 568,384 |
| 2025-09-19 | 809.00 | 818.00 | 791.00 | 799.00 | 785.49 | 1,087,358 |
| 2025-09-18 | 790.00 | 818.00 | 783.00 | 796.00 | 782.54 | 2,248,568 |
| 2025-09-17 | 830.00 | 834.00 | 779.00 | 779.00 | 765.83 | 2,893,389 |
| 2025-09-16 | 831.00 | 847.00 | 821.00 | 834.00 | 819.90 | 1,871,293 |
| 2025-09-15 | 907.00 | 908.00 | 840.00 | 846.00 | 831.69 | 2,236,674 |
| 2025-09-12 | 965.00 | 965.00 | 891.00 | 904.00 | 888.71 | 2,284,584 |
| 2025-09-11 | 953.00 | 984.00 | 936.00 | 941.00 | 925.09 | 1,847,929 |
| 2025-09-10 | 968.00 | 993.00 | 953.00 | 953.00 | 936.88 | 2,203,893 |
| 2025-09-09 | 971.00 | 995.00 | 963.00 | 985.00 | 968.34 | 1,969,688 |
| 2025-09-08 | 980.00 | 987.00 | 951.00 | 962.00 | 945.73 | 2,034,348 |
| 2025-09-05 | 915.00 | 985.00 | 910.00 | 961.00 | 944.75 | 5,064,331 |
| 2025-09-04 | 869.00 | 925.00 | 861.00 | 897.00 | 881.83 | 4,688,393 |
| 2025-09-03 | 926.00 | 936.00 | 847.00 | 854.00 | 839.56 | 3,726,000 |
| 2025-09-02 | 992.00 | 1,015.00 | 904.00 | 933.00 | 917.22 | 5,844,307 |
| 2025-09-01 | 981.00 | 981.00 | 936.00 | 981.00 | 964.41 | 5,774,880 |
| 2025-08-29 | 866.00 | 900.00 | 842.00 | 892.00 | 876.92 | 3,688,946 |
| 2025-08-28 | 839.00 | 856.00 | 815.00 | 826.00 | 812.03 | 3,847,773 |
| 2025-08-27 | 767.00 | 826.00 | 762.00 | 826.00 | 812.03 | 2,250,377 |
| 2025-08-26 | 742.00 | 763.00 | 738.00 | 751.00 | 738.30 | 1,834,847 |
| 2025-08-25 | 790.00 | 790.00 | 735.00 | 735.00 | 722.57 | 2,069,968 |
| 2025-08-22 | 741.00 | 778.00 | 732.00 | 749.00 | 736.33 | 1,897,626 |
| 2025-08-21 | 751.00 | 769.00 | 740.00 | 746.00 | 733.38 | 2,335,942 |
| 2025-08-20 | 759.00 | 763.00 | 697.00 | 737.00 | 724.54 | 2,903,723 |
| 2025-08-19 | 766.00 | 793.00 | 751.00 | 762.00 | 749.11 | 3,649,007 |
| 2025-08-18 | 729.00 | 754.00 | 720.00 | 754.00 | 741.25 | 1,391,145 |
| 2025-08-15 | 686.00 | 686.00 | 676.00 | 686.00 | 674.40 | 1,736,718 |
| 2025-08-14 | 643.00 | 643.00 | 624.00 | 624.00 | 613.45 | 741,236 |
| 2025-08-13 | 627.00 | 645.00 | 623.00 | 638.00 | 627.21 | 1,404,018 |
| 2025-08-12 | 600.00 | 615.00 | 593.00 | 612.00 | 601.65 | 1,065,297 |
| 2025-08-11 | 588.00 | 602.00 | 570.00 | 600.00 | 589.85 | 1,595,151 |
| 2025-08-08 | 555.00 | 595.00 | 553.00 | 587.00 | 577.07 | 2,869,406 |
| 2025-08-07 | 531.00 | 543.00 | 530.00 | 543.00 | 533.82 | 1,298,262 |
| 2025-08-06 | 492.00 | 502.00 | 488.00 | 494.00 | 485.65 | 473,150 |
| 2025-08-05 | 483.50 | 493.50 | 482.50 | 484.50 | 476.31 | 302,050 |
| 2025-08-04 | 486.00 | 487.50 | 479.50 | 480.00 | 471.88 | 409,458 |
| 2025-08-01 | 490.00 | 490.00 | 490.00 | 490.00 | 481.71 | 0 |
| 2025-07-31 | 490.00 | 495.50 | 478.00 | 490.00 | 481.71 | 1,368,059 |
| 2025-07-30 | 496.50 | 502.00 | 483.50 | 485.00 | 476.80 | 729,370 |
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.