Actron Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 127.50 | 128.00 | 126.00 | 127.00 | 124.72 | 399,250 |
| 2026-01-19 | 126.00 | 129.50 | 126.00 | 127.50 | 125.21 | 684,250 |
| 2026-01-16 | 123.00 | 125.50 | 123.00 | 124.50 | 122.27 | 431,083 |
| 2026-01-15 | 124.00 | 124.00 | 122.00 | 122.00 | 119.81 | 193,320 |
| 2026-01-14 | 122.50 | 125.00 | 122.00 | 124.00 | 121.78 | 445,110 |
| 2026-01-13 | 122.00 | 122.00 | 120.00 | 121.50 | 119.32 | 253,283 |
| 2026-01-12 | 119.00 | 122.50 | 118.50 | 121.00 | 118.83 | 381,349 |
| 2026-01-09 | 118.00 | 119.50 | 116.00 | 117.50 | 115.39 | 150,082 |
| 2026-01-08 | 120.50 | 120.50 | 117.00 | 117.50 | 115.39 | 335,230 |
| 2026-01-07 | 118.50 | 121.50 | 118.00 | 120.50 | 118.34 | 452,083 |
| 2026-01-06 | 116.00 | 120.00 | 115.00 | 119.00 | 116.87 | 577,304 |
| 2026-01-05 | 118.00 | 118.00 | 115.00 | 115.00 | 112.94 | 393,075 |
| 2026-01-02 | 119.50 | 119.50 | 117.00 | 117.50 | 115.39 | 293,010 |
| 2025-12-31 | 119.00 | 120.00 | 118.00 | 119.50 | 117.36 | 237,093 |
| 2025-12-30 | 117.00 | 120.00 | 116.50 | 119.50 | 117.36 | 244,059 |
| 2025-12-29 | 118.00 | 118.50 | 117.00 | 118.50 | 116.38 | 113,007 |
| 2025-12-26 | 116.50 | 118.00 | 116.00 | 118.00 | 115.89 | 142,589 |
| 2025-12-24 | 117.00 | 118.00 | 115.00 | 116.50 | 114.41 | 180,313 |
| 2025-12-23 | 117.50 | 118.00 | 116.50 | 116.50 | 114.41 | 125,027 |
| 2025-12-22 | 118.50 | 118.50 | 116.50 | 117.50 | 115.39 | 177,049 |
| 2025-12-19 | 117.00 | 117.50 | 116.00 | 116.50 | 114.41 | 92,362 |
| 2025-12-18 | 116.00 | 117.50 | 116.00 | 116.50 | 114.41 | 171,000 |
| 2025-12-17 | 117.00 | 119.50 | 117.00 | 118.00 | 115.89 | 132,016 |
| 2025-12-16 | 116.50 | 118.00 | 115.50 | 116.00 | 113.92 | 233,005 |
| 2025-12-15 | 116.50 | 117.00 | 115.50 | 116.50 | 114.41 | 153,606 |
| 2025-12-12 | 118.00 | 118.50 | 117.00 | 118.00 | 115.89 | 166,441 |
| 2025-12-11 | 119.00 | 119.50 | 117.00 | 117.00 | 114.90 | 213,739 |
| 2025-12-10 | 121.00 | 122.00 | 118.50 | 119.00 | 116.87 | 362,046 |
| 2025-12-09 | 123.50 | 123.50 | 119.00 | 121.00 | 118.83 | 780,214 |
| 2025-12-08 | 128.00 | 128.00 | 124.50 | 125.50 | 123.25 | 170,132 |
| 2025-12-05 | 129.00 | 129.00 | 125.50 | 127.50 | 125.21 | 149,013 |
| 2025-12-04 | 127.50 | 130.00 | 127.00 | 128.00 | 125.71 | 178,195 |
| 2025-12-03 | 127.00 | 128.00 | 126.50 | 127.00 | 124.72 | 136,115 |
| 2025-12-02 | 126.50 | 127.50 | 125.50 | 125.50 | 123.25 | 165,016 |
| 2025-12-01 | 127.50 | 128.50 | 125.00 | 125.00 | 122.76 | 133,750 |
| 2025-11-28 | 125.00 | 126.50 | 124.50 | 126.00 | 123.74 | 149,102 |
| 2025-11-27 | 126.00 | 126.50 | 124.50 | 124.50 | 122.27 | 83,637 |
| 2025-11-26 | 125.50 | 127.50 | 125.00 | 126.00 | 123.74 | 213,102 |
| 2025-11-25 | 123.50 | 125.00 | 123.00 | 124.50 | 122.27 | 135,132 |
| 2025-11-24 | 123.50 | 124.00 | 122.00 | 122.00 | 119.81 | 154,056 |
| 2025-11-21 | 122.00 | 126.50 | 121.50 | 124.00 | 121.78 | 378,273 |
| 2025-11-20 | 123.00 | 125.00 | 122.50 | 123.50 | 121.29 | 251,251 |
| 2025-11-19 | 123.00 | 124.00 | 119.50 | 120.00 | 117.85 | 367,158 |
| 2025-11-18 | 123.00 | 127.00 | 122.00 | 123.50 | 121.29 | 506,306 |
| 2025-11-17 | 124.00 | 124.50 | 122.50 | 123.50 | 121.29 | 207,107 |
| 2025-11-14 | 123.00 | 125.00 | 122.00 | 123.00 | 120.80 | 236,262 |
| 2025-11-13 | 126.00 | 126.50 | 123.50 | 124.50 | 122.27 | 325,442 |
| 2025-11-12 | 126.00 | 127.00 | 125.50 | 126.50 | 124.23 | 227,250 |
| 2025-11-11 | 127.00 | 127.00 | 125.00 | 126.00 | 123.74 | 217,123 |
| 2025-11-10 | 125.50 | 126.50 | 124.00 | 125.00 | 122.76 | 188,179 |
| 2025-11-07 | 130.00 | 130.50 | 124.50 | 125.50 | 123.25 | 889,323 |
| 2025-11-06 | 134.00 | 134.00 | 130.50 | 131.50 | 129.14 | 444,837 |
| 2025-11-05 | 130.50 | 135.50 | 130.00 | 134.00 | 131.60 | 374,111 |
| 2025-11-04 | 142.00 | 142.00 | 133.00 | 133.50 | 131.11 | 1,058,741 |
| 2025-11-03 | 138.00 | 141.50 | 138.00 | 141.50 | 138.96 | 287,607 |
| 2025-10-31 | 140.00 | 141.00 | 137.00 | 139.00 | 136.51 | 348,320 |
| 2025-10-30 | 142.00 | 142.00 | 137.50 | 140.00 | 137.49 | 448,051 |
| 2025-10-29 | 141.50 | 142.50 | 139.50 | 140.00 | 137.49 | 464,411 |
| 2025-10-28 | 145.50 | 145.50 | 140.00 | 141.00 | 138.47 | 814,224 |
| 2025-10-27 | 147.50 | 148.00 | 143.00 | 144.50 | 141.91 | 778,617 |
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.