Actron Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	224.63	233.05	223.14	223.14	196.13	1,881,573
2022-02-14	225.12	227.60	220.16	224.63	197.44	1,398,575
2022-02-11	225.12	233.05	224.63	231.07	203.10	2,495,656
2022-02-10	230.58	231.07	224.13	224.63	197.44	2,187,102
2022-02-09	220.16	228.10	219.17	228.10	200.49	2,532,964
2022-02-08	205.78	219.67	205.78	217.19	190.90	2,454,313
2022-02-07	210.25	210.25	201.82	205.78	180.87	1,053,721
2022-01-26	199.83	204.30	197.85	202.81	178.26	799,618
2022-01-25	203.30	203.80	198.34	199.34	175.21	919,611
2022-01-24	202.31	205.78	194.87	205.78	180.87	1,750,488
2022-01-21	211.73	213.72	206.28	206.28	181.31	720,967
2022-01-20	213.72	215.20	212.23	214.71	188.72	424,513
2022-01-19	212.23	216.69	211.73	214.21	188.28	447,705
2022-01-18	222.15	222.15	217.19	217.19	190.90	665,508
2022-01-17	213.72	220.66	213.22	220.66	193.95	710,883
2022-01-14	215.20	216.20	208.26	214.21	188.28	1,455,043
2022-01-13	217.68	218.18	213.72	217.68	191.33	1,013,387
2022-01-12	220.16	223.14	216.20	217.19	190.90	1,152,539
2022-01-11	223.14	224.63	215.70	217.68	191.33	1,724,271
2022-01-10	226.11	229.58	221.65	223.14	196.13	1,318,916
2022-01-07	230.08	232.56	218.68	226.11	198.74	2,041,900
2022-01-06	231.07	235.53	228.10	229.58	201.79	1,453,026
2022-01-05	241.98	243.47	236.53	237.52	208.77	2,206,260
2022-01-04	244.96	247.43	239.50	244.46	214.87	3,622,986
2022-01-03	246.94	250.41	239.01	239.50	210.51	3,434,426
2021-12-30	241.48	243.47	239.01	241.98	212.69	1,398,575
2021-12-29	246.94	249.42	240.99	243.47	214.00	2,597,499
2021-12-28	250.41	257.35	244.46	244.46	214.87	10,181,268
2021-12-27	240.00	244.46	236.53	244.46	214.87	2,605,565
2021-12-24	247.93	251.90	237.52	240.00	210.95	10,676,366
2021-12-23	229.58	248.43	228.10	245.95	216.18	13,808,288
2021-12-22	222.15	228.10	220.66	226.11	198.74	2,077,192
2021-12-21	221.65	223.14	216.69	220.16	193.51	1,108,172
2021-12-20	214.71	220.16	214.71	219.67	193.08	894,402
2021-12-17	222.15	223.63	216.20	216.69	190.46	1,790,822
2021-12-16	223.63	227.60	223.14	226.61	199.18	1,575,036
2021-12-15	216.69	223.14	216.69	222.64	195.69	1,110,188
2021-12-14	225.12	225.12	214.21	216.20	190.03	2,627,749
2021-12-13	224.63	229.58	219.67	228.10	200.49	2,095,342
2021-12-10	229.58	229.58	223.14	223.63	196.56	3,381,992
2021-12-09	236.53	240.00	233.05	233.55	205.28	1,142,455
2021-12-08	239.01	240.00	234.54	236.03	207.46	1,868,464
2021-12-07	237.02	242.97	233.05	233.05	204.85	3,291,240
2021-12-06	239.01	239.01	231.57	235.04	206.59	2,148,785
2021-12-03	233.05	245.95	231.07	238.01	209.20	4,574,865
2021-12-02	235.04	239.01	228.10	228.59	200.92	2,467,422
2021-12-01	235.53	240.00	234.54	237.52	208.77	2,118,534
2021-11-30	234.54	241.98	233.05	241.98	212.69	4,861,235
2021-11-29	221.15	234.05	219.67	233.05	204.85	6,241,661
2021-11-26	237.02	240.00	225.12	225.62	198.31	5,658,837
2021-11-25	240.99	243.96	235.04	237.02	208.33	3,522,152
2021-11-24	248.92	251.90	239.01	240.49	211.38	5,182,897
2021-11-23	257.85	263.30	248.43	250.41	220.10	4,768,467
2021-11-22	264.79	266.77	254.87	257.85	226.64	6,338,462
2021-11-19	249.42	261.81	248.92	261.81	230.12	10,463,605
2021-11-18	242.97	253.39	241.48	249.42	219.23	6,822,468
2021-11-17	241.98	248.43	240.99	242.97	213.56	4,794,684
2021-11-16	250.41	251.90	235.53	241.48	212.25	4,824,935
2021-11-15	243.47	247.93	240.00	245.45	215.74	4,151,360
2021-11-12	241.98	253.88	240.49	241.48	212.25	8,208,943

← NewerPage 20 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.