Actron Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 146.00 | 147.00 | 143.00 | 144.50 | 141.91 | 627,818 |
| 2025-10-22 | 148.00 | 151.00 | 144.00 | 146.00 | 143.38 | 2,023,192 |
| 2025-10-21 | 147.00 | 152.50 | 145.50 | 149.50 | 146.82 | 5,517,064 |
| 2025-10-20 | 137.00 | 143.50 | 137.00 | 142.50 | 139.95 | 1,290,330 |
| 2025-10-17 | 140.50 | 142.50 | 135.00 | 136.50 | 134.05 | 1,222,005 |
| 2025-10-16 | 144.50 | 144.50 | 140.50 | 141.00 | 138.47 | 1,226,617 |
| 2025-10-15 | 142.00 | 145.00 | 141.00 | 144.50 | 141.91 | 2,716,471 |
| 2025-10-14 | 139.50 | 143.50 | 137.50 | 139.50 | 137.00 | 1,331,193 |
| 2025-10-13 | 131.00 | 138.00 | 129.50 | 138.00 | 135.53 | 667,092 |
| 2025-10-09 | 136.00 | 136.50 | 134.50 | 135.00 | 132.58 | 706,089 |
| 2025-10-08 | 132.00 | 133.50 | 131.50 | 133.50 | 131.11 | 258,556 |
| 2025-10-07 | 131.00 | 134.00 | 131.00 | 132.00 | 129.63 | 555,020 |
| 2025-10-03 | 132.50 | 133.50 | 130.50 | 131.00 | 128.65 | 644,580 |
| 2025-10-02 | 136.50 | 136.50 | 131.50 | 132.50 | 130.13 | 1,089,300 |
| 2025-10-01 | 138.50 | 138.50 | 133.50 | 134.50 | 132.09 | 460,632 |
| 2025-09-30 | 136.00 | 138.00 | 134.50 | 136.50 | 134.05 | 421,422 |
| 2025-09-29 | 136.00 | 136.00 | 136.00 | 136.00 | 133.56 | 0 |
| 2025-09-26 | 139.50 | 139.50 | 135.50 | 136.00 | 133.56 | 842,695 |
| 2025-09-25 | 142.50 | 143.50 | 138.00 | 139.00 | 136.51 | 858,550 |
| 2025-09-24 | 141.50 | 143.50 | 139.50 | 142.50 | 139.95 | 892,045 |
| 2025-09-23 | 144.00 | 144.00 | 140.00 | 141.00 | 138.47 | 940,560 |
| 2025-09-22 | 146.00 | 146.50 | 142.00 | 142.50 | 139.95 | 1,581,306 |
| 2025-09-19 | 148.50 | 149.50 | 145.00 | 147.00 | 144.37 | 1,525,435 |
| 2025-09-18 | 145.50 | 152.50 | 145.50 | 147.50 | 144.86 | 2,468,186 |
| 2025-09-17 | 148.50 | 148.50 | 143.50 | 143.50 | 140.93 | 1,720,743 |
| 2025-09-16 | 144.50 | 155.00 | 144.00 | 149.00 | 146.33 | 5,125,796 |
| 2025-09-15 | 138.50 | 146.00 | 138.50 | 143.50 | 140.93 | 3,669,440 |
| 2025-09-12 | 135.50 | 139.50 | 134.00 | 137.50 | 135.04 | 1,004,160 |
| 2025-09-11 | 140.00 | 141.00 | 134.50 | 135.50 | 133.07 | 1,692,553 |
| 2025-09-10 | 148.00 | 149.00 | 140.50 | 140.50 | 137.98 | 2,289,193 |
| 2025-09-09 | 148.50 | 150.00 | 145.00 | 147.50 | 144.86 | 2,378,625 |
| 2025-09-08 | 146.50 | 155.00 | 144.00 | 153.00 | 150.26 | 5,051,722 |
| 2025-09-05 | 144.50 | 145.00 | 138.00 | 142.00 | 139.45 | 2,232,687 |
| 2025-09-04 | 146.00 | 150.00 | 139.00 | 139.50 | 137.00 | 5,872,362 |
| 2025-09-03 | 136.50 | 147.00 | 135.00 | 147.00 | 144.37 | 5,434,480 |
| 2025-09-02 | 135.00 | 139.50 | 130.00 | 134.00 | 131.60 | 5,552,490 |
| 2025-09-01 | 125.50 | 129.50 | 124.00 | 127.00 | 124.72 | 819,247 |
| 2025-08-29 | 125.00 | 126.50 | 124.50 | 125.50 | 123.25 | 188,056 |
| 2025-08-28 | 127.00 | 127.00 | 124.00 | 124.50 | 122.27 | 259,199 |
| 2025-08-27 | 123.00 | 126.50 | 122.00 | 126.00 | 123.74 | 410,157 |
| 2025-08-26 | 123.50 | 123.50 | 122.00 | 122.50 | 120.30 | 302,072 |
| 2025-08-25 | 123.50 | 125.50 | 123.00 | 123.50 | 121.29 | 175,032 |
| 2025-08-22 | 125.00 | 125.00 | 123.00 | 123.00 | 120.80 | 98,255 |
| 2025-08-21 | 123.00 | 124.50 | 123.00 | 124.00 | 121.78 | 135,150 |
| 2025-08-20 | 123.50 | 124.00 | 121.50 | 123.00 | 120.80 | 381,287 |
| 2025-08-19 | 127.00 | 128.00 | 124.50 | 125.00 | 122.76 | 322,887 |
| 2025-08-18 | 126.50 | 130.00 | 125.50 | 127.00 | 124.72 | 182,071 |
| 2025-08-15 | 130.00 | 130.00 | 126.00 | 126.50 | 124.23 | 329,190 |
| 2025-08-14 | 128.00 | 130.50 | 128.00 | 129.00 | 126.69 | 270,282 |
| 2025-08-13 | 129.00 | 131.50 | 127.50 | 128.00 | 125.71 | 338,382 |
| 2025-08-12 | 127.50 | 128.50 | 127.00 | 127.50 | 125.21 | 159,020 |
| 2025-08-11 | 129.50 | 129.50 | 127.00 | 127.00 | 124.72 | 295,004 |
| 2025-08-08 | 130.00 | 131.00 | 127.00 | 129.50 | 127.18 | 603,446 |
| 2025-08-07 | 133.00 | 133.00 | 130.00 | 131.00 | 128.65 | 833,301 |
| 2025-08-06 | 134.00 | 136.50 | 133.50 | 134.50 | 132.09 | 564,200 |
| 2025-08-05 | 132.00 | 135.00 | 132.00 | 134.00 | 131.60 | 408,410 |
| 2025-08-04 | 133.00 | 133.00 | 131.50 | 131.50 | 129.14 | 128,230 |
| 2025-08-01 | 131.50 | 131.50 | 131.50 | 131.50 | 129.14 | 0 |
| 2025-07-31 | 132.50 | 133.00 | 130.50 | 131.50 | 129.14 | 254,647 |
| 2025-07-30 | 132.00 | 134.00 | 130.50 | 131.00 | 128.65 | 323,325 |
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.