Actron Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	165.50	166.50	164.50	165.50	153.22	355,000
2023-11-01	164.00	165.00	163.00	164.00	151.83	219,000
2023-10-31	166.00	168.50	162.00	162.50	150.44	478,000
2023-10-30	165.50	167.50	164.50	164.50	152.29	251,000
2023-10-27	165.00	168.00	164.50	166.00	153.68	297,000
2023-10-26	165.50	167.00	164.50	164.50	152.29	324,000
2023-10-25	167.00	168.50	166.50	167.50	155.07	224,000
2023-10-24	165.00	166.50	163.50	166.50	154.14	232,000
2023-10-23	164.00	166.00	162.00	164.50	152.29	335,000
2023-10-20	167.00	167.00	162.00	165.50	153.22	804,000
2023-10-19	169.50	169.50	167.50	168.00	155.53	306,000
2023-10-18	171.50	172.00	169.00	169.50	156.92	466,000
2023-10-17	171.00	174.00	170.00	171.00	158.31	854,000
2023-10-16	171.00	171.00	169.00	169.50	156.92	320,000
2023-10-13	169.50	171.50	168.50	171.00	158.31	351,000
2023-10-12	168.50	170.00	167.50	169.50	156.92	344,000
2023-10-11	172.50	172.50	167.00	167.50	155.07	864,000
2023-10-06	171.00	174.50	170.00	170.50	157.85	1,101,000
2023-10-05	171.50	172.00	168.50	168.50	156.00	497,000
2023-10-04	169.50	170.50	168.50	169.50	156.92	293,000
2023-10-03	171.00	172.50	170.00	170.50	157.85	473,000
2023-10-02	168.50	171.50	168.50	171.00	158.31	633,000
2023-09-28	168.00	168.00	166.00	167.00	154.61	801,000
2023-09-27	168.50	170.00	167.00	168.50	156.00	332,000
2023-09-26	172.00	172.50	169.00	169.00	156.46	342,000
2023-09-25	168.50	171.50	168.50	171.00	158.31	221,000
2023-09-22	167.00	168.50	166.00	168.50	156.00	299,000
2023-09-21	170.50	171.50	168.00	168.50	156.00	542,000
2023-09-20	174.50	175.00	170.50	171.00	158.31	550,000
2023-09-19	175.00	176.00	173.50	174.00	161.09	382,000
2023-09-18	176.00	178.00	173.50	174.00	161.09	632,000
2023-09-15	179.50	180.00	175.00	177.50	164.33	840,000
2023-09-14	179.50	180.00	177.50	178.50	165.25	690,000
2023-09-13	177.00	180.00	175.50	178.50	165.25	1,147,000
2023-09-12	173.00	179.50	173.00	176.50	163.40	1,746,000
2023-09-11	172.00	172.50	169.00	170.00	157.38	366,000
2023-09-08	173.00	173.50	170.00	171.00	158.31	594,000
2023-09-07	174.00	177.50	173.50	174.00	161.09	585,000
2023-09-06	176.00	176.00	173.50	174.50	161.55	390,000
2023-09-05	173.50	176.00	173.50	175.50	162.48	651,000
2023-09-04	171.50	174.50	171.00	173.50	160.62	688,000
2023-09-01	172.50	174.50	170.50	170.50	157.85	446,000
2023-08-31	172.00	173.00	170.50	173.00	160.16	502,000
2023-08-30	169.00	173.00	168.50	171.00	158.31	897,000
2023-08-29	164.00	167.50	163.50	167.50	155.07	430,000
2023-08-28	166.50	166.50	163.00	163.50	151.37	263,000
2023-08-25	164.50	165.50	163.00	164.00	151.83	221,000
2023-08-24	167.00	168.00	164.00	165.00	152.76	567,000
2023-08-23	167.00	167.00	164.00	165.00	152.76	365,000
2023-08-22	168.00	168.50	165.50	165.50	153.22	365,000
2023-08-21	166.50	167.50	164.50	166.50	154.14	309,000
2023-08-18	166.50	170.00	165.00	165.50	153.22	733,000
2023-08-17	163.50	168.00	162.00	166.50	154.14	922,000
2023-08-16	162.50	167.00	159.00	165.50	153.22	1,082,000
2023-08-15	165.50	167.00	163.00	164.50	152.29	926,000
2023-08-14	172.00	172.00	163.00	164.50	152.29	2,009,000
2023-08-11	178.00	179.00	171.50	172.00	159.24	1,749,000
2023-08-10	179.50	183.00	176.00	176.50	163.40	2,689,000
2023-08-09	180.00	184.50	176.50	177.00	163.87	3,104,000
2023-08-08	174.50	178.00	172.50	175.00	162.01	1,258,000

← NewerPage 13 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.