Acter Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 405.00 | 408.00 | 389.00 | 394.00 | 377.99 | 600,130 |
| 2025-05-02 | 414.00 | 414.00 | 402.50 | 404.00 | 387.59 | 455,348 |
| 2025-04-30 | 415.00 | 415.50 | 400.00 | 401.50 | 385.19 | 551,061 |
| 2025-04-29 | 405.50 | 412.00 | 404.00 | 412.00 | 395.26 | 842,337 |
| 2025-04-28 | 392.50 | 403.00 | 389.00 | 401.50 | 385.19 | 887,500 |
| 2025-04-25 | 397.50 | 400.00 | 384.50 | 385.00 | 369.36 | 718,259 |
| 2025-04-24 | 375.00 | 386.00 | 375.00 | 384.50 | 368.88 | 1,057,386 |
| 2025-04-23 | 362.00 | 376.50 | 359.00 | 372.00 | 356.89 | 1,094,223 |
| 2025-04-22 | 350.00 | 359.50 | 348.50 | 350.00 | 335.78 | 728,137 |
| 2025-04-21 | 359.00 | 365.00 | 351.00 | 353.50 | 339.14 | 848,264 |
| 2025-04-18 | 343.50 | 361.00 | 342.50 | 356.00 | 341.54 | 640,075 |
| 2025-04-17 | 343.00 | 347.00 | 338.00 | 339.00 | 325.23 | 510,152 |
| 2025-04-16 | 338.00 | 350.50 | 335.00 | 344.00 | 330.02 | 930,247 |
| 2025-04-15 | 332.00 | 341.00 | 331.50 | 336.00 | 322.35 | 578,256 |
| 2025-04-14 | 331.00 | 343.50 | 327.00 | 328.50 | 315.15 | 578,119 |
| 2025-04-11 | 304.50 | 328.00 | 295.00 | 326.50 | 313.23 | 978,111 |
| 2025-04-10 | 316.50 | 316.50 | 316.50 | 316.50 | 303.64 | 211,002 |
| 2025-04-09 | 290.00 | 299.00 | 278.00 | 288.00 | 276.30 | 1,595,546 |
| 2025-04-08 | 288.00 | 302.00 | 288.00 | 288.00 | 276.30 | 926,648 |
| 2025-04-07 | 320.00 | 320.00 | 320.00 | 320.00 | 307.00 | 68,288 |
| 2025-04-02 | 356.00 | 361.00 | 352.00 | 355.50 | 341.06 | 152,250 |
| 2025-04-01 | 354.50 | 360.00 | 350.00 | 359.00 | 344.41 | 326,125 |
| 2025-03-31 | 358.50 | 365.00 | 349.50 | 352.50 | 338.18 | 573,634 |
| 2025-03-28 | 374.50 | 374.50 | 365.50 | 369.50 | 354.49 | 300,192 |
| 2025-03-27 | 381.00 | 383.00 | 377.50 | 377.50 | 362.16 | 163,233 |
| 2025-03-26 | 382.50 | 388.00 | 379.50 | 386.00 | 370.32 | 287,115 |
| 2025-03-25 | 385.50 | 388.50 | 381.00 | 386.00 | 370.32 | 462,738 |
| 2025-03-24 | 388.00 | 390.50 | 377.00 | 377.00 | 361.68 | 290,556 |
| 2025-03-21 | 375.00 | 382.00 | 373.00 | 381.50 | 366.00 | 257,193 |
| 2025-03-20 | 364.00 | 379.00 | 364.00 | 375.00 | 359.76 | 359,099 |
| 2025-03-19 | 375.50 | 375.50 | 362.50 | 362.50 | 347.77 | 648,087 |
| 2025-03-18 | 379.00 | 381.50 | 373.50 | 376.00 | 360.72 | 171,057 |
| 2025-03-17 | 387.00 | 388.00 | 372.00 | 373.00 | 357.85 | 480,045 |
| 2025-03-14 | 378.00 | 391.50 | 378.00 | 384.50 | 368.88 | 661,082 |
| 2025-03-13 | 387.50 | 395.00 | 377.00 | 378.00 | 362.64 | 618,432 |
| 2025-03-12 | 375.00 | 397.00 | 363.00 | 382.50 | 366.96 | 1,769,514 |
| 2025-03-11 | 363.00 | 367.50 | 352.50 | 363.00 | 348.25 | 744,307 |
| 2025-03-10 | 374.00 | 374.50 | 367.00 | 368.00 | 353.05 | 425,942 |
| 2025-03-07 | 382.50 | 383.00 | 371.00 | 374.00 | 358.80 | 670,050 |
| 2025-03-06 | 393.00 | 394.00 | 378.00 | 382.00 | 366.48 | 1,136,390 |
| 2025-03-05 | 409.50 | 418.00 | 388.00 | 388.00 | 372.24 | 1,299,400 |
| 2025-03-04 | 381.50 | 415.50 | 363.00 | 413.50 | 396.70 | 2,354,931 |
| 2025-03-03 | 421.50 | 428.50 | 386.00 | 388.00 | 372.24 | 1,449,982 |
| 2025-02-27 | 427.00 | 431.50 | 422.00 | 424.00 | 406.77 | 381,610 |
| 2025-02-26 | 432.00 | 442.00 | 424.50 | 425.00 | 407.73 | 652,387 |
| 2025-02-25 | 427.50 | 433.00 | 424.50 | 432.00 | 414.45 | 319,341 |
| 2025-02-24 | 424.50 | 428.00 | 424.00 | 428.00 | 410.61 | 206,383 |
| 2025-02-21 | 422.00 | 428.50 | 422.00 | 425.50 | 408.21 | 235,330 |
| 2025-02-20 | 429.00 | 430.00 | 421.00 | 424.00 | 406.77 | 541,121 |
| 2025-02-19 | 423.50 | 429.00 | 421.50 | 429.00 | 411.57 | 591,083 |
| 2025-02-18 | 420.50 | 425.50 | 418.00 | 425.50 | 408.21 | 270,292 |
| 2025-02-17 | 420.00 | 426.00 | 413.50 | 422.00 | 404.85 | 459,118 |
| 2025-02-14 | 434.00 | 434.00 | 416.00 | 419.00 | 401.98 | 986,825 |
| 2025-02-13 | 450.00 | 459.00 | 431.00 | 434.00 | 416.37 | 1,184,697 |
| 2025-02-12 | 449.50 | 455.50 | 447.50 | 450.00 | 431.72 | 353,026 |
| 2025-02-11 | 432.00 | 456.50 | 429.50 | 450.00 | 431.72 | 1,307,424 |
| 2025-02-10 | 434.00 | 442.00 | 420.00 | 430.00 | 412.53 | 842,901 |
| 2025-02-07 | 443.00 | 449.00 | 439.00 | 439.50 | 421.64 | 410,644 |
| 2025-02-06 | 450.50 | 454.00 | 440.00 | 445.50 | 427.40 | 909,112 |
| 2025-02-05 | 439.50 | 453.50 | 436.50 | 450.00 | 431.72 | 681,771 |
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.