Actron Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	134.50	134.50	129.00	131.00	128.65	675,061
2026-04-27	131.50	136.50	128.00	134.50	132.09	988,185
2026-04-24	134.00	136.00	128.00	129.50	127.18	452,386
2026-04-23	138.00	138.50	128.00	132.00	129.63	995,284
2026-04-22	136.00	141.00	135.50	136.50	134.05	1,111,633
2026-04-21	133.50	136.00	132.50	134.00	131.60	734,104
2026-04-20	133.00	135.00	131.50	132.50	130.13	666,261
2026-04-17	127.00	132.50	126.00	131.50	129.14	807,471
2026-04-16	123.50	127.50	123.50	127.00	124.72	543,111
2026-04-15	125.00	125.00	122.50	123.00	120.80	205,248
2026-04-14	122.50	125.00	121.00	124.00	121.78	325,333
2026-04-13	122.00	124.00	120.50	121.00	118.83	324,379
2026-04-10	122.00	124.00	122.00	122.50	120.30	229,339
2026-04-09	123.00	123.00	120.50	121.50	119.32	291,041
2026-04-08	122.50	124.50	122.50	123.00	120.80	293,992
2026-04-07	120.00	123.00	118.00	122.50	120.30	330,322
2026-04-02	118.50	120.00	117.00	117.50	115.39	232,394
2026-04-01	122.50	123.00	118.00	118.00	115.89	491,303
2026-03-31	122.00	123.00	117.50	119.00	116.87	554,241
2026-03-30	125.50	125.50	122.50	123.00	120.80	400,265
2026-03-27	129.00	130.00	125.00	127.00	124.72	511,647
2026-03-26	134.00	135.50	130.50	131.00	128.65	794,111
2026-03-25	133.00	136.00	131.00	134.50	132.09	887,438
2026-03-24	131.00	133.00	129.00	130.00	127.67	699,062
2026-03-23	124.00	131.00	122.00	128.50	126.20	417,263
2026-03-20	127.50	127.50	124.00	125.50	123.25	206,275
2026-03-19	128.50	130.50	127.00	127.50	125.21	229,140
2026-03-18	130.00	131.50	128.50	129.50	127.18	442,107
2026-03-17	131.50	131.50	128.00	128.00	125.71	294,162
2026-03-16	128.00	131.00	127.00	130.00	127.67	342,431
2026-03-13	124.50	127.50	123.50	125.50	123.25	160,315
2026-03-12	126.00	129.50	126.00	126.50	124.23	295,150
2026-03-11	120.00	127.50	120.00	127.00	124.72	290,269
2026-03-10	118.50	120.00	118.50	119.00	116.87	141,099
2026-03-09	116.00	117.00	114.00	116.50	114.41	449,964
2026-03-06	120.50	122.50	120.00	121.00	118.83	147,057
2026-03-05	122.00	124.00	121.50	122.00	119.81	234,057
2026-03-04	122.00	123.50	118.00	118.50	116.38	561,040
2026-03-03	129.50	132.00	125.00	125.00	122.76	407,460
2026-03-02	128.50	130.00	126.50	129.00	126.69	319,301
2026-02-26	130.00	133.50	130.00	131.50	129.14	413,022
2026-02-25	132.00	132.00	129.50	130.00	127.67	299,164
2026-02-24	129.00	132.00	129.00	131.50	129.14	471,685
2026-02-23	127.00	128.00	124.00	127.50	125.21	299,048
2026-02-11	126.50	126.50	123.00	124.00	121.78	291,341
2026-02-10	126.50	128.00	125.00	126.00	123.74	157,184
2026-02-09	129.00	129.00	126.00	126.00	123.74	214,331
2026-02-06	128.50	128.50	123.50	126.50	124.23	311,001
2026-02-05	129.50	133.00	128.00	128.50	126.20	406,000
2026-02-04	126.00	130.50	125.50	128.50	126.20	357,735
2026-02-03	129.00	129.00	125.00	125.00	122.76	204,623
2026-02-02	129.00	129.00	125.00	126.00	123.74	224,061
2026-01-30	133.00	133.00	128.00	129.00	126.69	276,640
2026-01-29	132.00	133.00	128.00	133.00	130.62	374,694
2026-01-28	132.50	132.50	130.50	131.50	129.14	238,204
2026-01-27	133.50	133.50	129.00	131.00	128.65	390,102
2026-01-26	132.50	133.50	130.50	132.00	129.63	335,166
2026-01-23	135.00	137.00	131.50	133.50	131.11	628,411
2026-01-22	130.00	135.00	129.50	131.50	129.14	742,380
2026-01-21	127.00	131.50	126.50	129.00	126.69	811,589

← NewerPage 3 of 5 · 244 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.