Actron Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	176.53	176.53	173.55	174.05	157.48	647,358
2023-02-07	171.57	175.54	171.57	174.05	157.48	888,352
2023-02-06	175.54	177.02	171.07	171.07	154.79	905,494
2023-02-03	178.01	178.01	174.05	176.53	159.72	1,240,265
2023-02-02	175.54	179.50	173.55	176.03	159.27	2,247,602
2023-02-01	171.07	175.04	168.59	174.54	157.93	3,028,062
2023-01-31	163.63	170.08	163.14	170.08	153.89	2,505,739
2023-01-30	161.65	165.62	158.68	162.15	146.71	2,359,529
2023-01-17	155.70	156.69	155.20	155.70	140.88	427,538
2023-01-16	154.71	156.20	151.73	156.20	141.33	852,052
2023-01-13	158.18	158.68	153.22	153.72	139.08	1,766,621
2023-01-12	162.15	166.11	156.69	157.19	142.23	4,164,468
2023-01-11	159.17	159.17	156.69	156.69	141.78	653,408
2023-01-10	160.16	162.64	155.70	156.69	141.78	1,547,810
2023-01-09	158.68	159.17	157.19	158.18	143.12	788,526
2023-01-06	155.70	156.69	154.71	156.69	141.78	775,417
2023-01-05	160.16	161.16	154.21	154.71	139.98	1,348,158
2023-01-04	163.63	165.12	157.68	158.68	143.57	945,828
2023-01-03	162.64	165.12	161.65	163.63	148.06	603,999
2022-12-30	163.14	166.11	160.16	162.15	146.71	1,250,348
2022-12-29	158.68	163.14	157.68	162.15	146.71	1,188,839
2022-12-28	164.63	167.60	161.16	161.16	145.81	1,368,325
2022-12-27	170.08	171.07	163.63	166.61	150.75	2,817,318
2022-12-26	180.49	180.99	169.58	171.07	154.79	5,840,339
2022-12-23	173.06	180.99	169.58	175.54	158.83	12,826,159
2022-12-22	163.63	167.11	161.16	167.11	151.20	1,665,787
2022-12-21	160.66	161.16	158.18	160.16	144.92	1,148,505
2022-12-20	165.62	174.54	156.69	156.69	141.78	3,643,153
2022-12-19	164.63	172.06	160.66	165.62	149.85	2,819,335
2022-12-16	162.64	165.12	160.16	162.64	147.16	906,502
2022-12-15	165.62	167.60	164.63	166.11	150.30	514,256
2022-12-14	163.63	167.11	162.64	167.11	151.20	1,203,964
2022-12-13	168.59	171.07	160.66	162.64	147.16	2,552,123
2022-12-12	162.15	177.02	162.15	167.60	151.65	5,514,643
2022-12-09	157.19	164.13	157.19	162.15	146.71	2,874,794
2022-12-08	154.71	156.20	152.23	152.23	137.74	878,269
2022-12-07	159.17	163.14	154.71	154.71	139.98	1,018,429
2022-12-06	166.61	167.11	159.67	160.66	145.37	1,138,422
2022-12-05	168.10	169.58	165.12	167.60	151.65	885,327
2022-12-02	169.09	170.58	166.11	166.61	150.75	1,390,508
2022-12-01	161.16	170.58	160.66	167.11	151.20	2,834,460
2022-11-30	157.68	159.67	157.19	157.68	142.67	775,417
2022-11-29	164.63	164.63	157.19	157.68	142.67	2,588,423
2022-11-28	156.20	171.57	155.20	165.12	149.40	3,808,522
2022-11-25	156.20	159.67	155.20	156.20	141.33	695,758
2022-11-24	156.20	156.69	153.22	155.70	140.88	541,481
2022-11-23	152.73	155.20	152.23	153.72	139.08	330,737
2022-11-22	154.71	154.71	151.24	151.73	137.29	455,772
2022-11-21	150.74	156.20	150.25	155.20	140.43	727,017
2022-11-18	156.20	160.16	150.25	150.74	136.39	1,333,033
2022-11-17	156.69	157.68	154.71	155.70	140.88	486,022
2022-11-16	156.20	157.68	153.22	155.70	140.88	630,216
2022-11-15	154.21	156.20	152.73	155.70	140.88	622,149
2022-11-14	151.73	154.71	150.25	154.21	139.53	844,993
2022-11-11	155.70	157.68	150.74	151.24	136.84	1,031,537
2022-11-10	150.25	151.73	148.76	150.25	135.94	503,164
2022-11-09	150.74	152.23	149.25	150.25	135.94	799,618
2022-11-08	152.73	155.20	146.78	147.77	133.70	1,290,682
2022-11-07	148.26	150.25	145.78	149.25	135.05	1,244,298
2022-11-04	144.30	145.78	140.33	145.78	131.91	1,527,644

← NewerPage 16 of 21 · 1,221 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.