Actron Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 188.00 | 188.00 | 185.50 | 185.50 | 171.73 | 289,000 |
| 2024-05-03 | 188.50 | 189.00 | 185.00 | 186.00 | 172.20 | 530,000 |
| 2024-05-02 | 187.00 | 188.50 | 186.50 | 188.00 | 174.05 | 444,000 |
| 2024-04-30 | 189.00 | 194.50 | 186.00 | 186.50 | 172.66 | 2,741,000 |
| 2024-04-29 | 186.00 | 187.50 | 184.50 | 186.50 | 172.66 | 691,000 |
| 2024-04-26 | 187.50 | 188.50 | 184.00 | 184.00 | 170.35 | 1,068,000 |
| 2024-04-25 | 185.00 | 187.00 | 184.50 | 185.50 | 171.73 | 1,081,000 |
| 2024-04-24 | 177.50 | 186.50 | 177.50 | 186.00 | 172.20 | 2,624,000 |
| 2024-04-23 | 177.00 | 177.50 | 174.50 | 175.00 | 162.01 | 256,000 |
| 2024-04-22 | 177.50 | 180.00 | 173.00 | 174.00 | 161.09 | 446,000 |
| 2024-04-19 | 181.50 | 183.00 | 174.50 | 177.00 | 163.87 | 1,015,000 |
| 2024-04-18 | 178.50 | 184.50 | 178.00 | 184.50 | 170.81 | 1,117,000 |
| 2024-04-17 | 176.50 | 179.50 | 176.50 | 178.00 | 164.79 | 385,000 |
| 2024-04-16 | 180.00 | 180.00 | 176.00 | 176.50 | 163.40 | 1,034,000 |
| 2024-04-15 | 180.50 | 183.50 | 179.00 | 182.00 | 168.49 | 820,000 |
| 2024-04-12 | 188.00 | 189.00 | 180.50 | 180.50 | 167.11 | 3,404,000 |
| 2024-04-11 | 191.00 | 193.00 | 187.00 | 188.00 | 174.05 | 2,192,000 |
| 2024-04-10 | 185.50 | 189.50 | 184.50 | 188.50 | 174.51 | 1,955,000 |
| 2024-04-09 | 187.00 | 191.00 | 184.00 | 184.00 | 170.35 | 2,468,000 |
| 2024-04-08 | 185.50 | 185.50 | 182.00 | 183.00 | 169.42 | 436,000 |
| 2024-04-03 | 183.00 | 184.50 | 180.00 | 184.00 | 170.35 | 1,052,000 |
| 2024-04-02 | 185.50 | 185.50 | 183.50 | 184.50 | 170.81 | 1,030,000 |
| 2024-04-01 | 186.00 | 186.50 | 183.50 | 185.00 | 171.27 | 2,303,000 |
| 2024-03-29 | 179.00 | 184.50 | 177.00 | 183.50 | 169.88 | 3,789,000 |
| 2024-03-28 | 176.50 | 182.50 | 173.00 | 178.50 | 165.25 | 2,890,000 |
| 2024-03-27 | 170.00 | 179.00 | 170.00 | 178.00 | 164.79 | 1,280,000 |
| 2024-03-26 | 176.50 | 176.50 | 176.50 | 176.50 | 163.40 | 0 |
| 2024-03-25 | 176.50 | 176.50 | 176.50 | 176.50 | 163.40 | 0 |
| 2024-03-22 | 173.50 | 177.50 | 173.00 | 176.50 | 163.40 | 1,927,000 |
| 2024-03-21 | 171.00 | 173.00 | 169.50 | 171.50 | 158.77 | 505,000 |
| 2024-03-20 | 170.00 | 171.00 | 169.00 | 170.00 | 157.38 | 338,000 |
| 2024-03-19 | 169.00 | 170.50 | 168.00 | 169.50 | 156.92 | 420,000 |
| 2024-03-18 | 169.00 | 169.00 | 169.00 | 169.00 | 156.46 | 0 |
| 2024-03-15 | 169.50 | 169.50 | 167.50 | 169.00 | 156.46 | 484,000 |
| 2024-03-14 | 171.00 | 173.00 | 169.50 | 171.00 | 158.31 | 335,000 |
| 2024-03-13 | 174.00 | 174.00 | 169.50 | 170.00 | 157.38 | 667,000 |
| 2024-03-12 | 175.00 | 175.00 | 172.50 | 173.50 | 160.62 | 443,000 |
| 2024-03-11 | 172.00 | 176.00 | 172.00 | 174.00 | 161.09 | 833,000 |
| 2024-03-08 | 172.50 | 175.00 | 170.50 | 171.50 | 158.77 | 1,499,000 |
| 2024-03-07 | 172.50 | 172.50 | 169.50 | 169.50 | 156.92 | 496,000 |
| 2024-03-06 | 168.00 | 176.00 | 168.00 | 172.00 | 159.24 | 1,515,000 |
| 2024-03-05 | 167.50 | 167.50 | 165.00 | 165.50 | 153.22 | 776,000 |
| 2024-03-04 | 169.50 | 170.00 | 167.00 | 167.50 | 155.07 | 749,000 |
| 2024-03-01 | 168.50 | 170.50 | 168.50 | 169.50 | 156.92 | 342,000 |
| 2024-02-29 | 168.00 | 169.50 | 168.00 | 168.50 | 156.00 | 252,000 |
| 2024-02-27 | 169.50 | 170.50 | 167.00 | 168.50 | 156.00 | 431,000 |
| 2024-02-26 | 170.50 | 170.50 | 168.50 | 169.50 | 156.92 | 643,000 |
| 2024-02-23 | 174.00 | 174.00 | 171.50 | 171.50 | 158.77 | 344,000 |
| 2024-02-22 | 173.00 | 174.00 | 172.00 | 173.00 | 160.16 | 347,000 |
| 2024-02-21 | 172.50 | 173.50 | 172.00 | 173.00 | 160.16 | 238,000 |
| 2024-02-20 | 174.00 | 174.50 | 172.00 | 172.50 | 159.70 | 351,000 |
| 2024-02-19 | 173.00 | 176.00 | 172.50 | 174.50 | 161.55 | 683,000 |
| 2024-02-16 | 171.50 | 172.50 | 170.50 | 172.50 | 159.70 | 475,000 |
| 2024-02-15 | 172.00 | 172.00 | 168.50 | 170.00 | 157.38 | 407,000 |
| 2024-02-05 | 168.50 | 170.00 | 168.00 | 169.50 | 156.92 | 342,000 |
| 2024-02-02 | 168.00 | 171.50 | 167.50 | 168.50 | 156.00 | 618,000 |
| 2024-02-01 | 168.50 | 169.50 | 167.50 | 167.50 | 155.07 | 225,000 |
| 2024-01-31 | 167.50 | 169.00 | 167.50 | 168.50 | 156.00 | 183,000 |
| 2024-01-30 | 170.00 | 170.00 | 167.50 | 167.50 | 155.07 | 362,000 |
| 2024-01-29 | 168.00 | 169.50 | 167.00 | 168.50 | 156.00 | 256,000 |
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.