Actron Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	167.60	170.58	164.63	170.58	154.34	647,358
2023-05-09	172.56	173.06	166.61	167.60	151.65	752,226
2023-05-08	173.06	175.04	172.06	173.06	156.58	395,271
2023-05-05	172.56	175.04	172.06	172.06	155.69	399,304
2023-05-04	172.56	174.54	171.07	173.55	157.03	482,997
2023-05-03	177.52	177.52	172.56	173.55	157.03	1,066,829
2023-05-02	179.01	182.97	177.52	179.50	162.42	1,129,347
2023-04-28	178.51	178.51	176.53	177.02	160.17	359,979
2023-04-27	176.53	177.52	173.55	175.04	158.38	661,474
2023-04-26	172.06	175.54	169.58	175.54	158.83	691,725
2023-04-25	183.96	183.96	172.06	173.06	156.58	1,606,294
2023-04-24	177.02	182.97	176.03	181.49	164.21	672,566
2023-04-21	181.49	182.48	175.54	176.03	159.27	1,229,173
2023-04-20	187.44	187.44	180.49	180.49	163.31	1,337,066
2023-04-19	184.46	186.94	183.96	185.45	167.80	881,294
2023-04-18	189.92	189.92	184.46	184.96	167.35	927,678
2023-04-17	186.44	189.92	183.47	188.43	170.49	1,379,417
2023-04-14	185.45	187.44	183.96	185.45	167.80	868,185
2023-04-13	188.92	189.92	183.47	183.47	166.00	2,218,360
2023-04-12	195.87	196.36	189.42	190.41	172.29	2,514,814
2023-04-11	193.39	196.86	191.40	195.37	176.77	4,036,408
2023-04-10	190.91	190.91	183.96	189.42	171.39	2,318,187
2023-04-07	193.88	194.87	189.42	190.41	172.29	2,171,977
2023-04-06	191.90	195.87	190.91	193.88	175.43	2,272,811
2023-03-31	192.39	195.87	187.93	193.39	174.98	4,130,184
2023-03-30	192.39	193.88	189.42	191.90	173.63	3,906,331
2023-03-29	194.38	198.34	187.93	192.39	174.08	11,736,137
2023-03-28	191.90	197.85	186.94	187.44	169.59	13,028,837
2023-03-27	175.54	191.40	174.54	185.45	167.80	7,686,620
2023-03-24	177.02	180.00	173.06	174.05	157.48	1,859,389
2023-03-23	165.62	176.03	164.13	173.55	157.03	2,184,077
2023-03-22	165.62	168.59	165.12	166.61	150.75	727,017
2023-03-21	166.61	166.61	163.14	163.14	147.61	481,989
2023-03-20	163.63	166.61	161.65	164.13	148.51	674,583
2023-03-17	162.15	163.14	158.68	161.65	146.26	563,665
2023-03-16	163.63	166.11	159.17	159.67	144.47	746,175
2023-03-15	165.12	166.61	163.63	163.63	148.06	429,555
2023-03-14	164.63	164.63	161.65	162.64	147.16	612,065
2023-03-13	163.63	166.61	162.64	165.12	149.40	922,636
2023-03-10	174.54	175.04	166.61	168.10	152.10	1,776,705
2023-03-09	178.01	178.01	173.55	177.52	160.62	978,095
2023-03-08	174.54	179.01	174.05	178.01	161.07	1,817,039
2023-03-07	172.06	178.51	171.57	176.53	159.72	3,453,584
2023-03-06	168.59	175.54	168.59	170.58	154.34	2,715,475
2023-03-03	167.11	167.11	162.64	166.11	150.30	2,699,341
2023-03-02	172.06	172.06	168.10	169.58	153.44	654,416
2023-03-01	169.09	171.57	168.59	171.57	155.24	412,413
2023-02-24	172.56	172.56	169.09	169.09	152.99	559,631
2023-02-23	171.07	173.06	169.58	171.07	154.79	735,084
2023-02-22	173.55	174.54	168.59	170.08	153.89	1,567,977
2023-02-21	177.02	181.49	176.53	176.53	159.72	2,289,953
2023-02-20	175.54	178.51	173.06	174.54	157.93	981,120
2023-02-17	176.53	179.01	174.54	175.54	158.83	1,040,612
2023-02-16	172.06	179.50	171.07	178.51	161.52	2,331,295
2023-02-15	169.58	178.51	169.58	171.57	155.24	2,455,322
2023-02-14	171.07	173.06	169.09	169.58	153.44	523,331
2023-02-13	169.58	170.58	167.11	168.10	152.10	453,755
2023-02-10	172.56	175.04	169.09	169.58	153.44	1,018,429
2023-02-09	176.53	181.98	172.06	173.55	157.03	3,185,364
2023-02-08	176.53	176.53	173.55	174.05	157.48	647,358

← NewerPage 15 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.