Actron Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	152.00	160.00	152.00	152.00	152.00	603,804
2026-07-21	147.00	150.00	146.00	148.00	148.00	533,252
2026-07-20	152.00	152.00	141.50	146.00	146.00	1,184,415
2026-07-17	160.50	160.50	150.50	150.50	150.50	1,331,836
2026-07-16	170.00	170.00	164.00	164.50	164.50	766,131
2026-07-15	171.00	171.50	166.00	171.50	171.50	807,105
2026-07-14	175.00	176.00	162.00	169.00	169.00	1,431,617
2026-07-13	182.00	188.00	176.50	176.50	176.50	1,498,905
2026-07-10	176.50	176.50	176.50	176.50	176.50	0
2026-07-09	183.00	183.50	176.50	176.50	176.50	952,823
2026-07-08	183.50	183.50	176.50	181.50	181.50	1,071,005
2026-07-07	197.00	197.50	182.00	182.50	182.50	3,257,715
2026-07-06	200.00	205.00	197.00	202.00	202.00	5,100,560
2026-07-03	187.50	191.50	185.00	186.50	186.50	1,531,588
2026-07-02	179.50	196.50	179.50	195.00	191.50	3,377,911
2026-07-01	189.50	194.00	181.50	181.50	178.25	1,466,264
2026-06-30	181.50	186.00	178.00	184.00	180.70	1,354,210
2026-06-29	175.00	180.50	173.00	176.50	173.34	1,402,036
2026-06-26	185.00	190.50	175.00	175.00	171.86	2,128,251
2026-06-25	198.50	198.50	186.00	187.50	184.14	2,109,635
2026-06-24	195.00	202.00	192.00	196.00	192.49	2,535,851
2026-06-23	217.50	233.00	199.50	199.50	195.92	12,462,488
2026-06-22	214.00	214.50	212.00	214.50	210.66	3,576,016
2026-06-18	191.50	195.00	191.50	195.00	191.50	2,745,984
2026-06-17	174.00	180.50	174.00	177.50	174.32	1,140,611
2026-06-16	181.50	181.50	173.50	175.50	172.35	2,199,648
2026-06-15	175.00	184.50	172.00	183.00	179.72	4,166,060
2026-06-12	165.00	169.00	163.50	168.00	164.99	1,188,292
2026-06-11	163.50	163.50	155.00	159.50	156.64	994,218
2026-06-10	165.00	172.00	161.00	162.50	159.59	1,258,038
2026-06-09	162.00	178.00	160.50	168.00	164.99	2,240,744
2026-06-08	157.50	163.50	157.50	163.00	160.08	1,781,304
2026-06-05	177.00	180.00	172.50	175.00	171.86	1,601,236
2026-06-04	182.00	186.50	180.00	180.00	176.77	1,417,009
2026-06-03	186.00	189.50	180.00	183.50	180.21	2,640,606
2026-06-02	185.00	185.50	177.00	180.50	177.26	2,969,017
2026-06-01	196.50	196.50	183.50	186.00	182.67	5,050,425
2026-05-29	198.50	202.00	193.50	199.50	195.92	7,354,561
2026-05-28	186.00	200.00	179.50	184.50	181.19	6,433,931
2026-05-27	198.50	205.00	184.50	185.50	182.18	6,618,743
2026-05-26	171.50	187.00	169.00	187.00	183.65	6,351,486
2026-05-25	161.00	172.00	153.00	170.00	166.95	3,385,864
2026-05-22	156.50	158.00	155.00	157.00	154.19	1,763,660
2026-05-21	157.00	160.00	154.50	154.50	151.73	2,004,492
2026-05-20	157.00	158.00	150.00	156.00	153.20	3,773,568
2026-05-19	143.50	157.00	141.50	154.00	151.24	4,001,867
2026-05-18	140.50	144.00	133.00	143.00	140.44	830,155
2026-05-15	146.00	149.50	138.00	141.00	138.47	1,493,104
2026-05-14	149.00	150.50	143.50	144.00	141.42	928,190
2026-05-13	146.00	148.50	143.50	145.00	142.40	633,880
2026-05-12	151.00	153.00	148.00	148.50	145.84	1,548,175
2026-05-11	144.00	151.00	141.50	149.00	146.33	1,291,556
2026-05-08	146.00	149.00	141.50	145.50	142.89	696,494
2026-05-07	143.00	148.50	141.00	146.00	143.38	1,049,284
2026-05-06	150.00	150.50	141.00	143.00	140.44	1,364,298
2026-05-05	141.50	152.00	141.50	148.50	145.84	2,523,666
2026-05-04	138.50	145.50	136.00	142.50	139.95	1,445,619
2026-04-30	136.00	138.50	134.00	136.00	133.56	684,227
2026-04-29	131.50	136.50	129.50	134.50	132.09	566,383
2026-04-28	134.50	134.50	129.00	131.00	128.65	675,061

← NewerPage 2 of 21 · 1,219 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.