Actron Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 179.50 | 180.50 | 178.00 | 179.50 | 170.11 | 268,000 |
| 2024-07-31 | 176.00 | 178.00 | 176.00 | 176.00 | 166.79 | 188,000 |
| 2024-07-30 | 175.00 | 179.00 | 172.50 | 178.00 | 168.69 | 567,000 |
| 2024-07-29 | 179.00 | 180.50 | 175.00 | 175.00 | 165.84 | 523,000 |
| 2024-07-26 | 179.00 | 181.50 | 175.50 | 179.00 | 169.63 | 844,000 |
| 2024-07-23 | 188.00 | 188.00 | 183.00 | 183.00 | 173.42 | 763,000 |
| 2024-07-22 | 190.00 | 190.00 | 182.00 | 185.00 | 175.32 | 748,000 |
| 2024-07-19 | 193.50 | 193.50 | 188.50 | 188.50 | 178.64 | 847,000 |
| 2024-07-18 | 194.00 | 194.00 | 190.00 | 194.00 | 183.85 | 832,000 |
| 2024-07-17 | 199.00 | 200.00 | 194.50 | 195.50 | 185.27 | 592,000 |
| 2024-07-16 | 197.50 | 200.50 | 197.00 | 198.00 | 187.64 | 802,000 |
| 2024-07-15 | 219.50 | 219.50 | 195.50 | 196.00 | 185.74 | 3,403,000 |
| 2024-07-12 | 206.50 | 219.00 | 205.50 | 216.50 | 205.17 | 1,124,000 |
| 2024-07-11 | 208.50 | 212.00 | 207.50 | 210.50 | 199.49 | 453,000 |
| 2024-07-10 | 212.50 | 212.50 | 206.00 | 208.50 | 197.59 | 1,355,000 |
| 2024-07-09 | 210.00 | 217.50 | 205.00 | 208.50 | 197.59 | 1,581,000 |
| 2024-07-08 | 224.50 | 224.50 | 214.50 | 216.50 | 200.43 | 1,396,000 |
| 2024-07-05 | 226.50 | 226.50 | 222.00 | 223.00 | 206.45 | 461,000 |
| 2024-07-04 | 226.50 | 229.50 | 223.00 | 224.00 | 207.38 | 1,093,000 |
| 2024-07-03 | 223.00 | 229.00 | 220.00 | 223.00 | 206.45 | 963,000 |
| 2024-07-02 | 222.00 | 224.50 | 220.50 | 221.50 | 205.06 | 746,000 |
| 2024-07-01 | 232.00 | 232.00 | 220.50 | 220.50 | 204.14 | 1,361,000 |
| 2024-06-28 | 227.50 | 229.00 | 224.50 | 228.00 | 211.08 | 913,000 |
| 2024-06-27 | 229.50 | 233.00 | 224.00 | 224.50 | 207.84 | 1,613,000 |
| 2024-06-26 | 227.50 | 232.00 | 226.00 | 226.50 | 209.69 | 1,097,000 |
| 2024-06-25 | 216.50 | 233.50 | 216.50 | 229.00 | 212.01 | 3,419,000 |
| 2024-06-24 | 222.50 | 222.50 | 216.00 | 216.50 | 200.43 | 717,000 |
| 2024-06-21 | 225.50 | 226.50 | 219.00 | 220.00 | 203.67 | 1,266,000 |
| 2024-06-20 | 223.50 | 228.00 | 219.50 | 225.50 | 208.77 | 1,610,000 |
| 2024-06-19 | 232.50 | 232.50 | 221.50 | 222.00 | 205.53 | 2,137,000 |
| 2024-06-18 | 228.00 | 232.50 | 222.50 | 231.00 | 213.86 | 4,259,000 |
| 2024-06-17 | 212.00 | 226.50 | 210.00 | 226.50 | 209.69 | 5,571,000 |
| 2024-06-14 | 213.00 | 213.00 | 204.00 | 206.00 | 190.71 | 1,309,000 |
| 2024-06-13 | 215.00 | 215.50 | 210.50 | 212.00 | 196.27 | 829,000 |
| 2024-06-12 | 213.00 | 215.50 | 210.50 | 214.50 | 198.58 | 1,159,000 |
| 2024-06-11 | 215.00 | 217.50 | 208.50 | 209.50 | 193.95 | 1,049,000 |
| 2024-06-07 | 215.00 | 217.00 | 210.50 | 212.00 | 196.27 | 1,710,000 |
| 2024-06-06 | 210.00 | 211.50 | 205.00 | 210.00 | 194.42 | 951,000 |
| 2024-06-05 | 207.50 | 208.50 | 204.00 | 205.00 | 189.79 | 863,000 |
| 2024-06-04 | 206.00 | 210.00 | 205.50 | 207.50 | 192.10 | 892,000 |
| 2024-06-03 | 207.50 | 208.00 | 203.00 | 207.50 | 192.10 | 966,000 |
| 2024-05-31 | 218.00 | 218.00 | 205.00 | 206.50 | 191.18 | 3,088,000 |
| 2024-05-30 | 208.00 | 218.00 | 203.00 | 211.50 | 195.80 | 3,732,000 |
| 2024-05-29 | 204.00 | 208.00 | 202.50 | 205.00 | 189.79 | 1,146,000 |
| 2024-05-28 | 205.00 | 209.50 | 201.50 | 202.00 | 187.01 | 1,744,000 |
| 2024-05-27 | 205.00 | 206.00 | 201.00 | 203.50 | 188.40 | 1,591,000 |
| 2024-05-24 | 189.50 | 206.50 | 187.00 | 203.00 | 187.94 | 4,578,000 |
| 2024-05-23 | 189.50 | 193.50 | 188.00 | 189.50 | 175.44 | 1,182,000 |
| 2024-05-22 | 187.50 | 190.00 | 186.00 | 189.00 | 174.97 | 913,000 |
| 2024-05-21 | 184.00 | 186.50 | 184.00 | 185.50 | 171.73 | 285,000 |
| 2024-05-20 | 186.00 | 186.50 | 183.50 | 184.00 | 170.35 | 363,000 |
| 2024-05-17 | 185.50 | 187.00 | 185.50 | 186.00 | 172.20 | 197,000 |
| 2024-05-16 | 188.00 | 188.50 | 186.00 | 186.00 | 172.20 | 410,000 |
| 2024-05-15 | 189.00 | 189.00 | 186.00 | 186.50 | 172.66 | 283,000 |
| 2024-05-14 | 189.00 | 189.00 | 186.50 | 187.00 | 173.12 | 486,000 |
| 2024-05-13 | 187.00 | 188.00 | 184.50 | 185.50 | 171.73 | 616,000 |
| 2024-05-10 | 185.50 | 188.00 | 183.50 | 188.00 | 174.05 | 630,000 |
| 2024-05-09 | 184.00 | 186.50 | 183.00 | 184.00 | 170.35 | 392,000 |
| 2024-05-08 | 181.00 | 186.00 | 181.00 | 186.00 | 172.20 | 494,000 |
| 2024-05-07 | 187.00 | 187.00 | 181.00 | 181.00 | 167.57 | 577,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 3.4951 TWD |
| 2025-07-16 | 4.1857 TWD |
| 2024-07-09 | 5.0000 TWD |
| 2023-07-06 | 3.9669 TWD |
| 2022-07-06 | 3.9669 TWD |
| 2021-08-17 | 0.6944 TWD |
| 2021-07-06 | 2.2816 TWD |
| 2020-07-08 | 3.1239 TWD |
| 2019-07-05 | 4.9086 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.