Acter Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 833.00 | 834.00 | 810.00 | 827.00 | 827.00 | 1,374,822 |
| 2026-10-16 | 881.00 | 885.00 | 853.00 | 857.00 | 857.00 | 562,390 |
| 2026-10-15 | 876.00 | 887.00 | 860.00 | 870.00 | 870.00 | 579,669 |
| 2026-10-14 | 899.00 | 912.00 | 896.00 | 908.00 | 908.00 | 566,583 |
| 2026-10-13 | 920.00 | 920.00 | 893.00 | 895.00 | 895.00 | 1,396,499 |
| 2026-10-12 | 1,010.00 | 1,015.00 | 927.00 | 931.00 | 931.00 | 2,543,793 |
| 2026-10-08 | 1,050.00 | 1,085.00 | 1,025.00 | 1,030.00 | 1,030.00 | 2,985,853 |
| 2026-10-07 | 1,000.00 | 1,060.00 | 982.00 | 1,045.00 | 1,045.00 | 2,648,000 |
| 2026-10-06 | 955.00 | 994.00 | 950.00 | 994.00 | 994.00 | 1,951,043 |
| 2026-10-05 | 975.00 | 977.00 | 946.00 | 954.00 | 954.00 | 2,560,584 |
| 2026-10-02 | 964.00 | 975.00 | 938.00 | 956.00 | 956.00 | 1,736,368 |
| 2026-10-01 | 929.00 | 970.00 | 919.00 | 959.00 | 959.00 | 1,982,076 |
| 2026-09-30 | 908.00 | 935.00 | 908.00 | 919.00 | 919.00 | 1,432,725 |
| 2026-09-29 | 902.00 | 907.00 | 886.00 | 902.00 | 902.00 | 656,128 |
| 2026-09-24 | 890.00 | 905.00 | 881.00 | 902.00 | 902.00 | 693,757 |
| 2026-09-23 | 900.00 | 902.00 | 883.00 | 893.00 | 893.00 | 1,249,310 |
| 2026-09-22 | 876.00 | 905.00 | 869.00 | 888.00 | 888.00 | 2,105,754 |
| 2026-09-21 | 888.00 | 897.00 | 865.00 | 865.00 | 865.00 | 780,637 |
| 2026-09-18 | 831.00 | 888.00 | 831.00 | 888.00 | 888.00 | 857,933 |
| 2026-09-17 | 845.00 | 858.00 | 825.00 | 825.00 | 825.00 | 343,493 |
| 2026-09-16 | 842.00 | 853.00 | 839.00 | 839.00 | 839.00 | 188,143 |
| 2026-09-15 | 841.00 | 865.00 | 828.00 | 837.00 | 837.00 | 392,136 |
| 2026-09-14 | 833.00 | 853.00 | 816.00 | 849.00 | 849.00 | 231,465 |
| 2026-09-11 | 859.00 | 859.00 | 833.00 | 836.00 | 836.00 | 509,154 |
| 2026-09-10 | 862.00 | 872.00 | 844.00 | 864.00 | 864.00 | 507,051 |
| 2026-09-09 | 857.00 | 881.00 | 852.00 | 862.00 | 862.00 | 547,258 |
| 2026-09-08 | 885.00 | 885.00 | 848.00 | 851.00 | 851.00 | 586,162 |
| 2026-09-07 | 858.00 | 888.00 | 851.00 | 874.00 | 874.00 | 734,933 |
| 2026-09-04 | 832.00 | 855.00 | 822.00 | 853.00 | 853.00 | 527,782 |
| 2026-09-03 | 822.00 | 847.00 | 817.00 | 817.00 | 817.00 | 1,112,984 |
| 2026-09-02 | 880.00 | 880.00 | 823.00 | 823.00 | 823.00 | 1,230,566 |
| 2026-09-01 | 872.00 | 893.00 | 870.00 | 883.00 | 883.00 | 651,721 |
| 2026-08-31 | 880.00 | 898.00 | 850.00 | 864.00 | 864.00 | 761,451 |
| 2026-08-28 | 856.00 | 880.00 | 841.00 | 871.00 | 871.00 | 801,225 |
| 2026-08-27 | 862.00 | 870.00 | 852.00 | 854.00 | 854.00 | 374,164 |
| 2026-08-26 | 854.00 | 869.00 | 836.00 | 854.00 | 854.00 | 877,375 |
| 2026-08-25 | 860.00 | 860.00 | 803.00 | 853.00 | 853.00 | 1,180,413 |
| 2026-08-24 | 881.00 | 892.00 | 860.00 | 860.00 | 860.00 | 555,385 |
| 2026-08-21 | 882.00 | 896.00 | 868.00 | 880.00 | 880.00 | 737,155 |
| 2026-08-20 | 893.00 | 924.00 | 856.00 | 878.00 | 878.00 | 3,440,247 |
| 2026-08-19 | 880.00 | 921.00 | 860.00 | 873.00 | 873.00 | 2,223,565 |
| 2026-08-18 | 909.00 | 937.00 | 881.00 | 889.00 | 889.00 | 2,460,604 |
| 2026-08-17 | 925.00 | 925.00 | 896.00 | 908.00 | 908.00 | 1,137,396 |
| 2026-08-14 | 910.00 | 933.00 | 895.00 | 925.00 | 925.00 | 1,307,677 |
| 2026-08-13 | 928.00 | 940.00 | 901.00 | 903.00 | 903.00 | 1,414,528 |
| 2026-08-12 | 925.00 | 938.00 | 900.00 | 918.00 | 918.00 | 2,087,342 |
| 2026-08-11 | 963.00 | 980.00 | 941.00 | 941.00 | 941.00 | 1,000,057 |
| 2026-08-10 | 1,080.00 | 1,090.00 | 1,045.00 | 1,045.00 | 1,045.00 | 405,214 |
| 2026-08-07 | 1,085.00 | 1,125.00 | 1,060.00 | 1,060.00 | 1,060.00 | 611,175 |
| 2026-08-06 | 1,015.00 | 1,110.00 | 1,010.00 | 1,070.00 | 1,070.00 | 501,108 |
| 2026-08-05 | 1,030.00 | 1,035.00 | 1,000.00 | 1,020.00 | 1,020.00 | 588,712 |
| 2026-08-04 | 943.00 | 999.00 | 937.00 | 990.00 | 990.00 | 861,070 |
| 2026-08-03 | 919.00 | 970.00 | 904.00 | 942.00 | 942.00 | 1,064,069 |
| 2026-07-31 | 980.00 | 990.00 | 913.00 | 925.00 | 925.00 | 1,550,183 |
| 2026-07-30 | 924.00 | 974.00 | 895.00 | 906.00 | 906.00 | 994,500 |
| 2026-07-29 | 992.00 | 1,020.00 | 925.00 | 944.00 | 944.00 | 1,395,424 |
| 2026-07-28 | 1,070.00 | 1,070.00 | 1,015.00 | 1,015.00 | 1,015.00 | 820,212 |
| 2026-07-27 | 1,120.00 | 1,135.00 | 1,070.00 | 1,105.00 | 1,105.00 | 698,504 |
| 2026-07-24 | 1,170.00 | 1,190.00 | 1,120.00 | 1,120.00 | 1,120.00 | 660,101 |
| 2026-07-23 | 1,200.00 | 1,215.00 | 1,175.00 | 1,195.00 | 1,195.00 | 310,125 |
Page 1 of 5 · 243 trading daysOlder →
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.