Acter Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 505.00 | 505.00 | 490.00 | 494.00 | 485.65 | 609,721 |
| 2025-07-28 | 506.00 | 519.00 | 504.00 | 505.00 | 496.46 | 506,262 |
| 2025-07-25 | 505.00 | 512.00 | 498.50 | 510.00 | 501.38 | 560,910 |
| 2025-07-24 | 495.00 | 513.00 | 495.00 | 507.00 | 498.43 | 850,598 |
| 2025-07-23 | 506.00 | 512.00 | 494.50 | 494.50 | 486.14 | 1,019,435 |
| 2025-07-22 | 521.00 | 522.00 | 505.00 | 507.00 | 498.43 | 1,098,320 |
| 2025-07-21 | 510.00 | 524.00 | 506.00 | 523.00 | 514.16 | 816,311 |
| 2025-07-18 | 525.00 | 525.00 | 506.00 | 510.00 | 501.38 | 1,325,760 |
| 2025-07-17 | 504.00 | 521.00 | 496.00 | 519.00 | 510.22 | 1,173,553 |
| 2025-07-16 | 498.50 | 505.00 | 486.00 | 501.00 | 492.53 | 1,375,650 |
| 2025-07-15 | 496.50 | 505.00 | 490.00 | 496.00 | 487.61 | 1,295,984 |
| 2025-07-14 | 500.00 | 511.00 | 494.00 | 504.00 | 495.48 | 1,343,745 |
| 2025-07-11 | 489.50 | 507.00 | 487.50 | 499.00 | 490.56 | 2,631,818 |
| 2025-07-10 | 469.00 | 493.50 | 469.00 | 482.00 | 473.85 | 2,628,339 |
| 2025-07-09 | 433.50 | 476.50 | 430.50 | 470.00 | 462.05 | 4,173,066 |
| 2025-07-08 | 411.50 | 449.50 | 411.00 | 434.00 | 426.66 | 2,789,069 |
| 2025-07-07 | 410.00 | 419.50 | 405.50 | 413.50 | 406.51 | 1,038,230 |
| 2025-07-04 | 405.00 | 409.00 | 398.00 | 402.00 | 395.20 | 487,405 |
| 2025-07-03 | 409.00 | 414.50 | 404.50 | 414.50 | 397.66 | 673,719 |
| 2025-07-02 | 408.00 | 408.00 | 399.50 | 401.50 | 385.19 | 390,378 |
| 2025-07-01 | 398.00 | 410.00 | 394.50 | 410.00 | 393.34 | 719,794 |
| 2025-06-30 | 398.50 | 401.00 | 391.00 | 397.50 | 381.35 | 504,192 |
| 2025-06-27 | 421.00 | 421.00 | 390.00 | 394.00 | 377.99 | 1,538,694 |
| 2025-06-26 | 427.50 | 431.00 | 415.00 | 415.00 | 398.14 | 1,004,937 |
| 2025-06-25 | 427.50 | 432.00 | 423.50 | 427.50 | 410.13 | 1,388,327 |
| 2025-06-24 | 410.50 | 426.50 | 410.50 | 416.00 | 399.10 | 1,209,118 |
| 2025-06-23 | 376.50 | 414.00 | 373.50 | 409.00 | 392.38 | 1,899,724 |
| 2025-06-20 | 381.00 | 386.00 | 381.00 | 381.50 | 366.00 | 310,202 |
| 2025-06-19 | 385.50 | 387.00 | 382.50 | 383.00 | 367.44 | 244,120 |
| 2025-06-18 | 387.50 | 391.50 | 386.50 | 387.50 | 371.76 | 241,600 |
| 2025-06-17 | 388.00 | 393.00 | 383.50 | 391.50 | 375.59 | 538,368 |
| 2025-06-16 | 396.00 | 400.00 | 382.00 | 385.00 | 369.36 | 1,179,265 |
| 2025-06-13 | 398.50 | 407.00 | 396.50 | 406.00 | 389.50 | 800,220 |
| 2025-06-12 | 402.00 | 408.50 | 399.00 | 404.00 | 387.59 | 560,049 |
| 2025-06-11 | 408.50 | 408.50 | 401.50 | 402.00 | 385.67 | 592,110 |
| 2025-06-10 | 393.00 | 408.50 | 391.00 | 405.50 | 389.03 | 969,579 |
| 2025-06-09 | 400.00 | 402.00 | 388.00 | 393.00 | 377.03 | 450,055 |
| 2025-06-06 | 400.50 | 403.50 | 398.00 | 399.50 | 383.27 | 492,398 |
| 2025-06-05 | 401.00 | 404.00 | 396.50 | 400.00 | 383.75 | 528,956 |
| 2025-06-04 | 389.50 | 410.50 | 388.00 | 402.50 | 386.15 | 1,972,545 |
| 2025-06-03 | 379.50 | 387.50 | 377.00 | 380.50 | 365.04 | 526,098 |
| 2025-06-02 | 379.50 | 383.50 | 375.00 | 376.00 | 360.72 | 409,097 |
| 2025-05-29 | 375.50 | 387.00 | 374.00 | 380.50 | 365.04 | 822,109 |
| 2025-05-28 | 375.00 | 375.00 | 370.00 | 373.00 | 357.85 | 230,210 |
| 2025-05-27 | 375.00 | 375.00 | 369.00 | 370.00 | 354.97 | 446,101 |
| 2025-05-26 | 373.50 | 378.00 | 369.50 | 373.00 | 357.85 | 288,105 |
| 2025-05-23 | 370.00 | 376.00 | 369.00 | 370.50 | 355.45 | 169,015 |
| 2025-05-22 | 364.00 | 366.50 | 362.00 | 366.50 | 351.61 | 221,004 |
| 2025-05-21 | 370.00 | 370.00 | 365.00 | 367.50 | 352.57 | 416,002 |
| 2025-05-20 | 372.00 | 376.00 | 366.50 | 367.50 | 352.57 | 439,003 |
| 2025-05-19 | 380.00 | 382.00 | 366.00 | 366.00 | 351.13 | 678,050 |
| 2025-05-16 | 369.00 | 382.00 | 368.50 | 380.50 | 365.04 | 852,210 |
| 2025-05-15 | 374.50 | 374.50 | 361.00 | 365.00 | 350.17 | 1,282,568 |
| 2025-05-14 | 375.00 | 378.50 | 370.50 | 376.50 | 361.20 | 545,014 |
| 2025-05-13 | 390.00 | 390.00 | 371.50 | 374.00 | 358.80 | 909,187 |
| 2025-05-12 | 390.00 | 393.00 | 379.00 | 383.00 | 367.44 | 738,075 |
| 2025-05-09 | 384.00 | 392.00 | 380.50 | 386.00 | 370.32 | 772,053 |
| 2025-05-08 | 380.00 | 386.00 | 378.50 | 381.00 | 365.52 | 397,806 |
| 2025-05-07 | 379.50 | 383.00 | 374.50 | 376.00 | 360.72 | 476,207 |
| 2025-05-06 | 394.50 | 394.50 | 368.50 | 379.00 | 363.60 | 1,317,439 |
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.