Actron Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	164.13	165.62	158.68	158.68	139.47	1,360,258
2022-05-13	156.69	160.66	155.20	160.16	140.78	1,151,531
2022-05-12	152.73	160.66	152.23	152.23	133.80	1,462,101
2022-05-11	153.72	157.68	151.73	155.20	136.42	793,568
2022-05-10	148.76	157.19	147.77	155.20	136.42	1,580,078
2022-05-09	156.69	157.19	149.25	153.22	134.68	1,800,905
2022-05-06	162.15	162.15	158.68	159.67	140.34	1,698,054
2022-05-05	166.61	174.05	165.62	169.09	148.62	2,600,524
2022-05-04	161.65	163.63	159.67	163.14	143.39	1,031,537
2022-05-03	158.18	165.12	158.18	161.16	141.65	1,768,638
2022-04-29	164.63	167.60	158.18	158.68	139.47	1,802,922
2022-04-28	163.63	164.13	155.70	161.16	141.65	2,510,781
2022-04-27	158.68	164.13	152.23	163.14	143.39	4,306,645
2022-04-26	175.54	177.02	168.10	168.59	148.19	2,632,791
2022-04-25	184.46	186.44	173.06	173.06	152.11	3,012,937
2022-04-22	195.37	197.35	185.95	191.40	168.23	2,552,123
2022-04-21	202.31	203.30	198.34	198.34	174.34	1,327,991
2022-04-20	204.30	206.28	198.34	200.82	176.52	1,577,052
2022-04-19	203.80	207.77	201.82	201.82	177.39	660,466
2022-04-18	203.30	205.29	198.84	202.31	177.82	1,371,350
2022-04-15	209.25	211.24	202.81	205.29	180.44	1,655,703
2022-04-14	217.68	218.18	213.72	214.21	188.28	376,113
2022-04-13	214.21	217.68	213.22	215.20	189.16	664,499
2022-04-12	212.23	215.70	208.26	214.21	188.28	978,095
2022-04-11	227.10	227.10	209.75	212.72	186.98	1,921,907
2022-04-08	229.58	231.57	226.11	226.61	199.18	885,327
2022-04-07	236.53	242.48	225.12	225.62	198.31	1,902,748
2022-04-06	232.56	240.00	231.07	238.01	209.20	774,409
2022-04-01	231.57	236.53	230.58	235.53	207.02	933,728
2022-03-31	246.44	247.93	234.05	234.54	206.15	2,369,612
2022-03-30	244.96	259.34	243.47	243.96	214.43	10,253,869
2022-03-29	238.01	243.47	238.01	241.48	212.25	1,561,927
2022-03-28	232.56	237.52	230.08	234.54	206.15	827,851
2022-03-25	243.96	244.96	233.05	233.55	205.28	1,946,107
2022-03-24	239.01	245.95	239.01	244.96	215.31	1,643,603
2022-03-23	243.47	246.44	239.01	239.01	210.08	1,726,288
2022-03-22	243.47	249.91	239.01	239.01	210.08	5,314,991
2022-03-21	241.48	242.97	236.53	240.99	211.82	2,078,200
2022-03-18	232.06	241.98	228.10	239.01	210.08	5,996,632
2022-03-17	216.20	229.58	216.20	228.59	200.92	2,824,376
2022-03-16	213.72	213.72	207.77	209.25	183.93	468,880
2022-03-15	215.20	218.18	206.77	208.26	183.05	835,918
2022-03-14	214.21	218.18	211.73	217.19	190.90	775,417
2022-03-11	213.22	214.71	211.24	211.73	186.10	573,748
2022-03-10	209.75	213.22	208.76	212.23	186.54	664,499
2022-03-09	204.79	204.79	201.82	203.80	179.13	502,156
2022-03-08	198.84	207.77	198.34	198.34	174.34	1,633,520
2022-03-07	214.21	215.20	202.31	205.29	180.44	1,428,826
2022-03-04	219.67	222.64	218.68	219.17	192.64	536,440
2022-03-03	226.11	229.09	222.15	223.14	196.13	823,818
2022-03-02	224.13	226.11	219.67	222.15	195.26	593,915
2022-03-01	224.13	228.10	223.63	224.13	197.00	709,875
2022-02-25	215.20	222.15	213.72	221.65	194.82	1,074,896
2022-02-24	221.15	223.63	212.23	213.22	187.41	1,450,001
2022-02-23	227.10	228.59	223.14	225.62	198.31	755,251
2022-02-22	229.09	229.09	220.16	224.13	197.00	1,422,776
2022-02-21	234.05	238.51	230.08	230.08	202.23	2,113,492
2022-02-18	228.10	235.53	225.12	235.53	207.02	1,615,370
2022-02-17	236.03	236.53	229.58	230.08	202.23	2,048,958
2022-02-16	230.08	235.53	228.59	231.07	203.10	2,747,742

← NewerPage 19 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.