Actron Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	174.05	180.00	174.05	176.03	159.27	4,379,246
2022-08-08	159.17	175.54	159.17	174.05	157.48	3,781,297
2022-08-05	158.18	160.16	157.19	160.16	144.92	581,815
2022-08-04	157.19	157.19	151.24	156.20	141.33	800,626
2022-08-03	156.69	159.67	152.73	154.21	139.53	1,018,429
2022-08-02	158.68	161.16	156.20	158.68	143.57	975,070
2022-08-01	165.62	167.11	162.64	163.63	148.06	1,156,572
2022-07-29	162.64	168.10	161.16	167.60	151.65	1,997,533
2022-07-28	166.61	166.61	158.18	159.17	144.02	1,260,432
2022-07-27	154.71	161.65	153.72	161.65	146.26	1,014,395
2022-07-26	161.65	163.14	154.71	154.71	139.98	1,143,464
2022-07-25	164.13	164.63	159.67	163.63	148.06	834,910
2022-07-22	166.61	168.59	160.16	162.64	147.16	2,518,848
2022-07-21	154.21	159.67	153.72	159.17	144.02	1,211,023
2022-07-20	158.18	158.68	153.22	154.21	139.53	849,027
2022-07-19	151.24	155.70	151.24	153.72	139.08	984,145
2022-07-18	154.71	157.68	149.75	150.74	136.39	1,567,977
2022-07-15	148.76	155.20	144.79	152.23	137.74	1,919,890
2022-07-14	143.80	147.77	140.82	146.78	132.80	1,342,108
2022-07-13	153.72	157.19	145.29	145.29	131.46	2,080,217
2022-07-12	147.77	148.26	142.81	147.27	133.25	1,601,253
2022-07-11	145.78	149.75	142.81	149.25	135.05	2,806,226
2022-07-08	136.86	145.29	135.87	142.81	129.21	2,777,992
2022-07-07	127.93	133.39	123.97	132.40	119.79	1,131,364
2022-07-06	135.37	135.37	123.97	123.97	112.17	1,614,361
2022-07-05	139.83	140.82	132.89	138.84	122.04	904,486
2022-07-04	145.78	145.78	133.88	134.87	118.55	1,047,671
2022-07-01	149.75	153.22	140.82	140.82	123.78	1,437,901
2022-06-30	168.10	168.10	150.25	150.25	132.06	1,809,980
2022-06-29	171.07	173.06	164.63	166.61	146.44	1,851,323
2022-06-28	170.58	176.03	164.63	171.07	150.37	3,750,038
2022-06-27	155.70	167.60	155.20	167.60	147.31	1,127,330
2022-06-24	160.66	161.65	151.73	152.73	134.24	1,096,071
2022-06-23	156.69	160.16	154.21	157.19	138.16	1,015,404
2022-06-22	157.68	160.66	153.72	156.69	137.73	1,253,373
2022-06-21	147.77	156.69	147.77	156.20	137.29	739,117
2022-06-20	155.70	155.70	145.29	145.78	128.14	1,025,487
2022-06-17	153.72	157.19	150.74	155.20	136.42	912,553
2022-06-16	166.61	167.11	156.20	156.20	137.29	857,094
2022-06-15	163.63	167.11	162.15	162.64	142.96	556,606
2022-06-14	162.15	164.63	158.18	163.63	143.83	692,733
2022-06-13	169.09	169.58	162.15	163.14	143.39	1,276,565
2022-06-10	168.59	174.05	168.10	173.06	152.11	577,782
2022-06-09	171.57	175.04	170.58	170.58	149.93	431,572
2022-06-08	176.03	178.01	172.06	172.06	151.24	545,515
2022-06-07	172.06	177.02	172.06	174.05	152.98	643,324
2022-06-06	176.53	176.53	171.57	173.06	152.11	451,738
2022-06-02	177.52	179.01	174.54	174.54	153.42	613,074
2022-06-01	179.50	180.00	175.54	178.01	156.47	1,018,429
2022-05-31	178.01	180.99	176.53	176.53	155.16	1,289,674
2022-05-30	173.55	182.48	170.58	178.01	156.47	2,376,671
2022-05-27	172.56	172.56	167.60	168.10	147.75	565,682
2022-05-26	168.59	173.06	166.61	167.60	147.31	1,794,855
2022-05-25	165.12	167.11	161.65	166.11	146.01	465,855
2022-05-24	168.10	168.10	161.16	163.14	143.39	634,249
2022-05-23	170.08	171.57	165.62	165.62	145.57	668,533
2022-05-20	167.60	172.56	164.63	169.09	148.62	1,172,706
2022-05-19	161.16	167.11	161.16	167.11	146.88	769,367
2022-05-18	169.58	171.57	163.14	167.60	147.31	1,908,798
2022-05-17	161.65	167.60	161.16	166.11	146.01	1,641,587

← NewerPage 18 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.