Actron Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	133.88	146.78	132.89	144.30	130.56	2,040,892
2022-11-02	135.37	138.35	135.37	136.36	123.38	756,259
2022-11-01	134.38	138.35	133.88	134.38	121.59	1,578,061
2022-10-31	132.89	136.36	131.40	134.38	121.59	921,628
2022-10-28	130.91	135.37	129.42	130.41	118.00	1,167,664
2022-10-27	127.93	132.40	127.44	131.90	119.34	746,175
2022-10-26	126.94	128.92	124.96	125.95	113.96	805,668
2022-10-25	132.89	132.89	125.95	126.44	114.41	1,276,565
2022-10-24	131.40	132.89	126.94	128.92	116.65	1,258,415
2022-10-21	127.93	129.42	126.44	126.94	114.86	785,501
2022-10-20	128.43	133.39	126.94	129.92	117.55	1,052,713
2022-10-19	135.87	137.35	129.92	130.41	118.00	1,780,738
2022-10-18	142.31	143.30	132.89	134.38	121.59	1,658,728
2022-10-17	136.86	139.34	130.91	139.34	126.07	1,601,253
2022-10-14	143.80	145.29	141.32	141.82	128.32	874,235
2022-10-13	149.75	149.75	136.86	136.86	123.83	1,483,276
2022-10-12	153.72	153.72	146.28	148.76	134.60	788,526
2022-10-11	159.67	159.67	150.74	150.74	136.39	1,118,255
2022-10-07	161.16	165.12	160.66	162.15	146.71	665,508
2022-10-06	162.15	164.13	159.17	163.63	148.06	1,108,172
2022-10-05	167.60	169.09	158.68	161.65	146.26	1,877,540
2022-10-04	160.66	165.62	159.17	164.63	148.96	1,350,175
2022-10-03	147.77	158.68	147.77	156.69	141.78	1,018,429
2022-09-30	144.79	153.22	142.31	153.22	138.64	1,172,706
2022-09-29	157.19	157.19	147.27	149.25	135.05	1,392,525
2022-09-28	163.14	166.61	150.25	150.74	136.39	2,987,728
2022-09-27	157.19	161.16	154.21	161.16	145.81	836,927
2022-09-26	164.63	165.62	155.20	156.69	141.78	1,602,261
2022-09-23	172.56	177.02	168.59	168.59	152.54	1,010,362
2022-09-22	166.61	175.04	164.63	174.05	157.48	901,461
2022-09-21	171.07	172.56	168.59	169.09	152.99	547,531
2022-09-20	174.54	175.54	170.58	172.56	156.13	482,997
2022-09-19	174.05	175.54	170.58	171.07	154.79	723,992
2022-09-16	176.53	179.50	172.56	172.56	156.13	773,401
2022-09-15	183.47	185.95	177.52	178.01	161.07	1,319,924
2022-09-14	174.54	180.99	172.56	180.00	162.86	988,178
2022-09-13	179.50	183.47	176.53	179.50	162.42	1,106,155
2022-09-12	178.01	180.99	175.04	179.01	161.97	1,080,946
2022-09-08	174.05	176.03	171.57	173.55	157.03	1,233,207
2022-09-07	169.09	174.05	168.59	170.58	154.34	1,402,609
2022-09-06	188.92	189.42	171.57	174.54	157.93	2,686,233
2022-09-05	195.87	196.36	185.95	186.94	169.15	2,117,526
2022-09-02	185.95	196.36	185.45	192.89	174.53	3,358,800
2022-09-01	185.45	189.92	182.97	183.47	166.00	1,516,552
2022-08-31	185.45	189.42	184.46	185.45	167.80	1,007,337
2022-08-30	180.99	185.45	180.99	185.45	167.80	683,658
2022-08-29	176.53	183.47	176.53	180.00	162.86	1,131,364
2022-08-26	189.42	194.38	184.96	185.45	167.80	1,903,757
2022-08-25	184.96	195.37	184.96	187.93	170.04	3,459,634
2022-08-24	182.48	185.95	180.99	183.96	166.45	771,384
2022-08-23	180.49	188.43	180.00	182.48	165.11	1,521,593
2022-08-22	188.43	189.42	183.47	185.45	167.80	1,240,265
2022-08-19	186.94	198.34	185.45	190.91	172.73	4,292,528
2022-08-18	181.49	190.41	180.99	188.43	170.49	1,617,386
2022-08-17	180.99	185.45	179.50	184.46	166.90	1,651,670
2022-08-16	190.91	192.89	182.97	183.47	166.00	2,805,218
2022-08-15	187.93	188.92	184.46	186.44	168.70	1,901,740
2022-08-12	188.92	188.92	182.48	186.44	168.70	2,693,291
2022-08-11	190.41	191.40	184.46	188.92	170.94	5,380,533
2022-08-10	173.55	189.92	173.06	185.45	167.80	6,011,758

← NewerPage 17 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.