Acter Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 459.50 | 461.00 | 441.00 | 442.00 | 424.04 | 1,003,507 |
| 2025-02-03 | 436.00 | 460.00 | 434.00 | 454.50 | 436.03 | 845,314 |
| 2025-01-22 | 458.50 | 470.00 | 453.00 | 455.00 | 436.51 | 1,321,000 |
| 2025-01-21 | 451.50 | 465.00 | 448.50 | 450.00 | 431.72 | 1,216,000 |
| 2025-01-20 | 416.00 | 453.00 | 416.00 | 450.50 | 432.20 | 2,282,000 |
| 2025-01-17 | 411.00 | 417.00 | 407.50 | 414.00 | 397.18 | 612,000 |
| 2025-01-16 | 400.00 | 418.00 | 399.50 | 411.50 | 394.78 | 1,604,000 |
| 2025-01-15 | 403.50 | 403.50 | 391.00 | 394.50 | 378.47 | 659,000 |
| 2025-01-14 | 392.00 | 402.00 | 389.50 | 402.00 | 385.67 | 769,000 |
| 2025-01-13 | 401.00 | 404.00 | 389.50 | 392.00 | 376.07 | 1,098,000 |
| 2025-01-10 | 392.00 | 399.00 | 389.50 | 395.50 | 379.43 | 995,000 |
| 2025-01-09 | 395.00 | 395.00 | 384.00 | 385.50 | 369.84 | 526,000 |
| 2025-01-08 | 386.00 | 394.50 | 384.00 | 390.00 | 374.15 | 764,000 |
| 2025-01-07 | 386.00 | 394.00 | 384.50 | 390.00 | 374.15 | 843,000 |
| 2025-01-06 | 391.00 | 394.50 | 376.00 | 381.50 | 366.00 | 874,000 |
| 2025-01-03 | 368.00 | 396.50 | 367.00 | 384.00 | 368.40 | 2,082,000 |
| 2025-01-02 | 368.00 | 374.00 | 364.50 | 367.00 | 352.09 | 704,000 |
| 2024-12-31 | 360.00 | 371.50 | 359.50 | 371.50 | 351.61 | 774,000 |
| 2024-12-30 | 368.00 | 369.00 | 358.50 | 358.50 | 339.31 | 1,480,000 |
| 2024-12-27 | 381.00 | 383.00 | 362.50 | 362.50 | 343.09 | 2,016,000 |
| 2024-12-26 | 366.50 | 381.00 | 361.50 | 376.00 | 355.87 | 2,900,000 |
| 2024-12-25 | 364.00 | 371.50 | 360.50 | 366.50 | 346.88 | 2,215,000 |
| 2024-12-24 | 367.50 | 367.50 | 358.00 | 364.00 | 344.51 | 2,086,000 |
| 2024-12-23 | 373.00 | 373.00 | 360.50 | 367.00 | 347.35 | 2,127,000 |
| 2024-12-20 | 372.00 | 383.00 | 370.00 | 370.00 | 350.19 | 2,717,000 |
| 2024-12-19 | 356.50 | 369.50 | 354.50 | 367.50 | 347.82 | 3,001,000 |
| 2024-12-18 | 355.00 | 360.00 | 347.00 | 356.50 | 337.41 | 2,089,000 |
| 2024-12-17 | 353.00 | 365.00 | 351.50 | 356.50 | 337.41 | 2,368,000 |
| 2024-12-16 | 350.00 | 354.00 | 342.00 | 353.50 | 334.57 | 1,361,000 |
| 2024-12-13 | 350.50 | 356.00 | 344.50 | 352.00 | 333.15 | 1,079,000 |
| 2024-12-12 | 356.50 | 365.00 | 348.00 | 352.50 | 333.63 | 1,170,000 |
| 2024-12-11 | 357.00 | 358.50 | 353.00 | 353.00 | 334.10 | 534,000 |
| 2024-12-10 | 363.00 | 365.50 | 352.50 | 359.50 | 340.25 | 972,000 |
| 2024-12-09 | 352.00 | 363.00 | 352.00 | 362.00 | 342.62 | 1,475,000 |
| 2024-12-06 | 338.00 | 360.00 | 334.50 | 348.50 | 329.84 | 2,414,000 |
| 2024-12-05 | 324.00 | 330.00 | 322.00 | 327.50 | 309.97 | 581,000 |
| 2024-12-04 | 323.00 | 324.00 | 320.00 | 320.50 | 303.34 | 568,000 |
| 2024-12-03 | 313.50 | 321.50 | 313.50 | 319.00 | 301.92 | 635,000 |
| 2024-12-02 | 313.50 | 315.50 | 309.00 | 314.00 | 297.19 | 659,000 |
| 2024-11-29 | 308.50 | 314.00 | 308.00 | 313.50 | 296.71 | 564,000 |
| 2024-11-28 | 310.00 | 314.00 | 304.50 | 308.00 | 291.51 | 856,000 |
| 2024-11-27 | 317.50 | 319.00 | 308.00 | 313.00 | 296.24 | 1,066,000 |
| 2024-11-26 | 327.00 | 327.00 | 317.00 | 317.00 | 300.03 | 567,000 |
| 2024-11-25 | 330.50 | 331.00 | 322.00 | 323.00 | 305.71 | 748,000 |
| 2024-11-22 | 324.50 | 340.00 | 324.50 | 327.00 | 309.49 | 1,471,000 |
| 2024-11-21 | 313.00 | 332.50 | 310.00 | 325.50 | 308.07 | 1,799,000 |
| 2024-11-20 | 318.00 | 322.00 | 306.50 | 306.50 | 290.09 | 813,294 |
| 2024-11-19 | 322.00 | 324.50 | 316.00 | 316.50 | 299.55 | 502,000 |
| 2024-11-18 | 313.50 | 328.00 | 307.50 | 320.00 | 302.87 | 1,071,000 |
| 2024-11-15 | 315.00 | 322.50 | 311.50 | 311.50 | 294.82 | 636,000 |
| 2024-11-14 | 310.50 | 323.50 | 309.50 | 315.00 | 298.13 | 1,225,000 |
| 2024-11-13 | 311.50 | 314.50 | 305.00 | 310.00 | 293.40 | 878,000 |
| 2024-11-12 | 313.50 | 314.00 | 303.00 | 310.50 | 293.88 | 1,641,000 |
| 2024-11-11 | 343.00 | 348.00 | 318.50 | 319.50 | 302.39 | 2,193,000 |
| 2024-11-08 | 346.50 | 351.00 | 343.00 | 346.00 | 327.47 | 613,000 |
| 2024-11-07 | 352.50 | 356.50 | 345.00 | 346.00 | 327.47 | 838,000 |
| 2024-11-06 | 358.00 | 363.50 | 352.00 | 352.00 | 333.15 | 740,000 |
| 2024-11-05 | 351.00 | 365.50 | 345.50 | 355.00 | 335.99 | 1,227,000 |
| 2024-11-04 | 354.50 | 361.50 | 346.00 | 352.00 | 333.15 | 848,000 |
| 2024-11-01 | 355.00 | 359.50 | 348.50 | 355.00 | 335.99 | 612,000 |
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.