Actron Technology historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	167.50	169.00	166.50	168.00	155.53	241,000
2024-01-25	170.50	170.50	168.00	168.50	156.00	462,000
2024-01-24	172.00	172.00	170.50	170.50	157.85	211,000
2024-01-23	169.50	172.50	169.50	172.00	159.24	326,000
2024-01-22	170.00	171.00	169.00	169.50	156.92	265,000
2024-01-19	171.50	171.50	169.00	169.00	156.46	300,000
2024-01-18	171.50	173.00	167.50	169.00	156.46	585,000
2024-01-17	179.50	179.50	171.00	171.50	158.77	1,403,000
2024-01-16	175.50	178.00	174.50	177.50	164.33	537,000
2024-01-15	176.50	176.50	175.00	175.50	162.48	203,121
2024-01-12	175.50	176.50	175.00	175.00	162.01	364,000
2024-01-11	175.50	176.00	174.00	175.00	162.01	389,000
2024-01-10	176.50	177.50	174.00	175.00	162.01	430,000
2024-01-09	178.00	181.00	176.00	176.00	162.94	493,000
2024-01-08	176.50	178.00	176.00	176.50	163.40	347,000
2024-01-05	177.00	177.50	175.00	175.50	162.48	479,000
2024-01-04	182.00	182.00	176.00	176.00	162.94	987,000
2024-01-03	183.00	183.00	180.00	180.50	167.11	681,000
2024-01-02	187.00	188.50	183.50	184.00	170.35	841,000
2023-12-29	183.00	188.00	182.00	185.50	171.73	1,282,000
2023-12-28	186.00	187.50	184.50	184.50	170.81	692,000
2023-12-27	189.00	189.50	185.00	185.50	171.73	1,965,000
2023-12-26	180.00	188.50	179.50	187.00	173.12	3,016,000
2023-12-25	182.00	182.00	178.50	178.50	165.25	381,000
2023-12-22	182.00	182.00	180.00	180.00	166.64	418,000
2023-12-21	177.00	181.50	176.50	180.50	167.11	504,000
2023-12-20	180.00	184.00	179.00	180.00	166.64	906,000
2023-12-19	179.50	180.00	176.00	179.50	166.18	913,000
2023-12-18	184.50	184.50	180.00	180.50	167.11	973,000
2023-12-15	184.50	186.50	182.00	182.50	168.96	3,209,000
2023-12-14	177.00	182.00	175.00	181.50	168.03	1,833,000
2023-12-13	179.00	179.00	175.50	175.50	162.48	509,000
2023-12-12	176.00	178.50	175.00	178.00	164.79	1,154,000
2023-12-11	175.00	176.50	174.00	174.50	161.55	385,000
2023-12-08	179.50	180.00	174.00	174.00	161.09	1,107,000
2023-12-07	176.00	181.00	175.50	176.50	163.40	1,780,000
2023-12-06	174.50	176.50	174.00	174.00	161.09	406,000
2023-12-05	176.00	176.00	173.50	174.00	161.09	339,000
2023-12-04	176.00	177.50	174.50	176.00	162.94	492,000
2023-12-01	177.50	177.50	174.50	176.00	162.94	366,000
2023-11-30	175.50	179.00	174.50	176.50	163.40	1,112,000
2023-11-29	172.50	176.50	171.50	175.50	162.48	1,289,000
2023-11-28	168.00	172.00	168.00	171.00	158.31	438,000
2023-11-27	172.00	172.00	168.00	168.00	155.53	439,000
2023-11-24	173.00	173.00	171.00	172.00	159.24	329,000
2023-11-23	172.00	173.50	171.50	172.50	159.70	381,000
2023-11-22	170.50	173.00	170.50	171.50	158.77	626,000
2023-11-21	171.50	171.50	170.00	170.00	157.38	351,000
2023-11-20	170.00	171.00	169.00	170.50	157.85	409,000
2023-11-17	168.50	169.50	168.00	169.00	156.46	238,000
2023-11-16	168.00	169.50	167.00	169.00	156.46	362,000
2023-11-15	166.50	168.00	165.50	167.00	154.61	475,000
2023-11-14	165.00	165.50	164.00	164.00	151.83	250,000
2023-11-13	166.50	167.00	164.50	164.50	152.29	391,000
2023-11-10	167.50	168.00	166.50	166.50	154.14	191,000
2023-11-09	168.50	169.00	167.00	167.50	155.07	323,000
2023-11-08	169.50	170.00	168.50	168.50	156.00	418,000
2023-11-07	169.50	169.50	168.00	168.50	156.00	171,000
2023-11-06	168.50	170.00	167.50	169.00	156.46	447,000
2023-11-03	166.50	168.50	166.50	167.00	154.61	293,000

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.