Actron Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	169.58	174.05	168.59	172.56	159.75	1,453,026
2023-08-04	180.49	180.49	167.60	169.09	156.54	3,118,813
2023-08-02	181.49	182.97	173.06	173.06	160.21	1,480,251
2023-08-01	183.47	185.45	179.50	181.49	168.02	865,160
2023-07-31	184.46	185.45	179.50	181.49	168.02	1,285,641
2023-07-28	182.97	183.47	180.00	182.48	168.94	706,850
2023-07-27	179.01	183.47	177.52	183.47	169.85	1,498,401
2023-07-26	180.49	180.49	175.54	177.02	163.89	840,960
2023-07-25	176.53	176.53	171.57	175.54	162.51	789,534
2023-07-24	178.51	178.51	172.56	173.55	160.67	1,001,287
2023-07-21	178.51	179.50	175.04	178.01	164.80	990,195
2023-07-20	177.02	181.98	175.54	180.99	167.56	1,224,131
2023-07-19	180.99	181.98	175.54	176.03	162.97	1,412,692
2023-07-18	185.45	185.45	177.52	180.00	166.64	1,822,081
2023-07-17	186.94	186.94	180.49	182.48	168.94	1,505,460
2023-07-14	187.93	189.42	184.46	185.45	171.69	1,406,642
2023-07-13	190.41	191.90	184.46	184.96	171.23	2,947,395
2023-07-12	190.91	192.89	186.44	188.43	174.44	2,876,810
2023-07-11	181.98	193.39	178.01	192.39	178.12	10,735,858
2023-07-10	174.54	183.47	174.54	183.47	169.85	6,478,622
2023-07-07	170.58	170.58	166.11	167.11	154.70	637,274
2023-07-06	171.57	174.05	170.58	170.58	157.92	827,851
2023-07-05	171.57	176.03	171.57	175.04	158.38	807,685
2023-07-04	174.05	174.05	171.07	171.57	155.24	519,298
2023-07-03	169.58	173.06	169.09	171.07	154.79	718,950
2023-06-30	168.10	171.07	167.60	169.09	152.99	618,116
2023-06-29	171.57	172.06	167.60	168.10	152.10	1,205,981
2023-06-28	175.04	178.51	170.58	170.58	154.34	959,945
2023-06-27	177.52	178.01	174.05	174.05	157.48	1,057,754
2023-06-26	182.48	182.48	177.52	177.52	160.62	831,885
2023-06-21	178.51	183.47	177.02	182.48	165.11	978,095
2023-06-20	180.99	180.99	175.54	178.01	161.07	509,214
2023-06-19	179.01	181.49	176.03	178.51	161.52	632,232
2023-06-16	182.48	182.48	176.53	176.53	159.72	726,009
2023-06-15	182.48	183.47	179.01	180.49	163.31	863,144
2023-06-14	183.96	186.94	181.98	181.98	164.66	1,597,219
2023-06-13	184.96	184.96	180.00	182.48	165.11	1,031,537
2023-06-12	184.96	184.96	180.49	181.98	164.66	1,140,439
2023-06-09	180.00	184.96	180.00	181.98	164.66	2,519,856
2023-06-08	180.00	185.95	177.02	177.02	160.17	1,786,788
2023-06-07	177.52	179.50	176.03	177.02	160.17	494,089
2023-06-06	179.50	179.50	175.04	177.02	160.17	616,099
2023-06-05	176.53	180.99	176.53	178.51	161.52	1,729,313
2023-06-02	173.55	174.54	172.06	173.55	157.03	765,334
2023-06-01	172.56	174.54	171.07	173.06	156.58	765,334
2023-05-31	169.09	175.04	169.09	172.56	156.13	1,147,497
2023-05-30	169.58	170.58	167.60	168.59	152.54	438,630
2023-05-29	167.11	170.58	167.11	170.08	153.89	901,461
2023-05-26	168.59	169.09	165.62	166.11	150.30	674,583
2023-05-25	172.06	172.56	166.11	166.61	150.75	1,184,806
2023-05-24	173.55	174.05	171.57	172.06	155.69	365,021
2023-05-23	171.07	174.05	169.58	174.05	157.48	851,043
2023-05-22	171.57	171.57	168.10	169.58	153.44	519,298
2023-05-19	171.57	171.57	169.09	169.58	153.44	387,204
2023-05-18	169.09	170.08	166.61	169.09	152.99	569,715
2023-05-17	167.11	168.10	165.12	167.60	151.65	669,541
2023-05-16	167.11	168.59	165.62	168.10	152.10	456,780
2023-05-15	166.61	167.11	164.13	164.63	148.96	260,153
2023-05-12	164.63	167.60	163.63	166.61	150.75	358,971
2023-05-11	170.08	170.08	164.13	164.63	148.96	709,875

← NewerPage 14 of 21 · 1,220 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.