Acter Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 358.00 | 365.50 | 356.00 | 356.00 | 336.94 | 834,000 |
| 2024-10-29 | 361.00 | 363.00 | 355.00 | 355.00 | 335.99 | 1,058,000 |
| 2024-10-28 | 356.50 | 379.00 | 355.00 | 363.00 | 343.56 | 2,721,000 |
| 2024-10-25 | 349.00 | 362.50 | 349.00 | 353.50 | 334.57 | 1,019,000 |
| 2024-10-24 | 346.50 | 364.50 | 343.00 | 348.00 | 329.37 | 1,541,000 |
| 2024-10-23 | 337.00 | 348.50 | 337.00 | 344.50 | 326.06 | 779,000 |
| 2024-10-22 | 333.50 | 339.50 | 332.00 | 332.00 | 314.22 | 576,000 |
| 2024-10-21 | 326.50 | 333.00 | 326.00 | 332.00 | 314.22 | 338,000 |
| 2024-10-18 | 332.00 | 337.50 | 326.50 | 326.50 | 309.02 | 595,000 |
| 2024-10-17 | 331.00 | 334.50 | 323.50 | 326.50 | 309.02 | 701,000 |
| 2024-10-16 | 340.00 | 341.00 | 330.00 | 330.50 | 312.80 | 860,000 |
| 2024-10-15 | 345.00 | 356.50 | 343.00 | 343.00 | 324.64 | 1,100,000 |
| 2024-10-14 | 332.00 | 365.00 | 327.50 | 342.00 | 323.69 | 2,218,000 |
| 2024-10-11 | 313.00 | 335.00 | 313.00 | 333.00 | 315.17 | 1,111,000 |
| 2024-10-09 | 310.50 | 316.50 | 307.00 | 308.50 | 291.98 | 485,000 |
| 2024-10-08 | 312.00 | 312.00 | 305.50 | 308.00 | 291.51 | 387,000 |
| 2024-10-07 | 311.00 | 315.00 | 305.50 | 307.00 | 290.56 | 348,000 |
| 2024-10-04 | 307.50 | 313.00 | 302.00 | 310.50 | 293.88 | 800,000 |
| 2024-10-01 | 307.00 | 308.00 | 304.00 | 307.00 | 290.56 | 243,000 |
| 2024-09-30 | 313.50 | 314.00 | 305.50 | 307.00 | 290.56 | 627,000 |
| 2024-09-27 | 325.50 | 325.50 | 313.50 | 313.50 | 296.71 | 741,000 |
| 2024-09-26 | 324.00 | 327.00 | 319.50 | 323.50 | 306.18 | 494,000 |
| 2024-09-25 | 337.00 | 337.50 | 324.00 | 324.00 | 306.65 | 674,000 |
| 2024-09-24 | 332.50 | 339.00 | 331.50 | 334.00 | 316.12 | 528,000 |
| 2024-09-23 | 329.00 | 337.00 | 329.00 | 332.50 | 314.70 | 597,000 |
| 2024-09-20 | 331.00 | 331.00 | 321.00 | 326.00 | 308.55 | 615,000 |
| 2024-09-19 | 324.00 | 331.00 | 324.00 | 329.00 | 311.39 | 567,000 |
| 2024-09-18 | 332.50 | 332.50 | 322.50 | 322.50 | 305.23 | 409,000 |
| 2024-09-16 | 334.00 | 334.50 | 325.00 | 329.00 | 311.39 | 612,000 |
| 2024-09-13 | 316.00 | 331.00 | 315.50 | 328.50 | 310.91 | 1,226,000 |
| 2024-09-12 | 317.00 | 323.00 | 312.00 | 315.50 | 298.61 | 836,000 |
| 2024-09-11 | 317.00 | 317.00 | 305.00 | 308.00 | 291.51 | 741,000 |
| 2024-09-10 | 311.00 | 324.50 | 306.50 | 312.00 | 295.30 | 1,657,000 |
| 2024-09-09 | 297.00 | 311.50 | 297.00 | 306.00 | 289.62 | 1,320,000 |
| 2024-09-06 | 295.50 | 306.50 | 293.50 | 301.50 | 285.36 | 1,654,000 |
| 2024-09-05 | 297.00 | 301.00 | 291.50 | 291.50 | 275.89 | 1,079,000 |
| 2024-09-04 | 290.00 | 300.50 | 282.50 | 292.00 | 276.37 | 1,631,000 |
| 2024-09-03 | 273.00 | 299.50 | 273.00 | 299.50 | 283.46 | 2,837,000 |
| 2024-09-02 | 279.00 | 280.00 | 272.00 | 272.50 | 257.91 | 415,000 |
| 2024-08-30 | 275.50 | 279.00 | 275.00 | 279.00 | 264.06 | 454,000 |
| 2024-08-29 | 280.00 | 280.00 | 276.00 | 276.00 | 261.22 | 459,000 |
| 2024-08-28 | 284.00 | 286.00 | 280.00 | 280.00 | 265.01 | 493,000 |
| 2024-08-27 | 277.00 | 283.00 | 277.00 | 282.00 | 266.90 | 327,000 |
| 2024-08-26 | 278.00 | 282.50 | 276.00 | 279.00 | 264.06 | 367,000 |
| 2024-08-23 | 278.00 | 278.00 | 273.50 | 277.50 | 262.64 | 271,000 |
| 2024-08-22 | 280.50 | 281.00 | 276.50 | 279.00 | 264.06 | 338,000 |
| 2024-08-21 | 279.00 | 289.00 | 276.50 | 280.00 | 265.01 | 1,055,000 |
| 2024-08-20 | 282.00 | 282.00 | 275.50 | 279.00 | 264.06 | 455,000 |
| 2024-08-19 | 275.00 | 278.50 | 272.50 | 278.50 | 263.59 | 622,000 |
| 2024-08-16 | 276.00 | 287.00 | 272.50 | 273.00 | 258.38 | 986,000 |
| 2024-08-15 | 280.00 | 283.50 | 274.00 | 274.00 | 259.33 | 828,000 |
| 2024-08-14 | 266.00 | 280.00 | 262.50 | 280.00 | 265.01 | 1,483,000 |
| 2024-08-13 | 263.50 | 265.00 | 259.00 | 262.50 | 248.45 | 372,000 |
| 2024-08-12 | 247.00 | 263.00 | 247.00 | 261.50 | 247.50 | 767,000 |
| 2024-08-09 | 255.00 | 255.00 | 247.50 | 252.00 | 238.51 | 557,000 |
| 2024-08-08 | 232.00 | 238.00 | 229.50 | 236.00 | 223.36 | 229,000 |
| 2024-08-07 | 224.00 | 236.50 | 222.50 | 233.00 | 220.53 | 253,000 |
| 2024-08-06 | 225.00 | 226.50 | 212.50 | 221.00 | 209.17 | 555,000 |
| 2024-08-05 | 228.00 | 229.00 | 215.50 | 221.00 | 209.17 | 1,006,000 |
| 2024-08-02 | 240.00 | 243.50 | 238.00 | 239.00 | 226.20 | 519,000 |
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.