Actron Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 134.00 | 134.00 | 130.50 | 133.00 | 130.62 | 509,010 |
| 2025-07-28 | 135.50 | 136.00 | 133.00 | 134.00 | 131.60 | 296,248 |
| 2025-07-25 | 134.00 | 135.00 | 133.00 | 134.50 | 132.09 | 446,050 |
| 2025-07-24 | 134.00 | 135.50 | 132.00 | 134.50 | 132.09 | 978,691 |
| 2025-07-23 | 133.00 | 135.50 | 132.00 | 134.00 | 131.60 | 1,207,236 |
| 2025-07-22 | 129.50 | 137.50 | 129.00 | 132.00 | 129.63 | 3,507,545 |
| 2025-07-21 | 126.00 | 128.00 | 126.00 | 128.00 | 125.71 | 705,352 |
| 2025-07-18 | 124.50 | 129.00 | 124.00 | 125.00 | 122.76 | 1,175,934 |
| 2025-07-17 | 116.50 | 125.50 | 116.50 | 123.50 | 121.29 | 976,308 |
| 2025-07-16 | 115.00 | 121.50 | 115.00 | 117.00 | 114.90 | 463,132 |
| 2025-07-15 | 118.00 | 120.50 | 118.00 | 119.50 | 113.25 | 346,234 |
| 2025-07-14 | 119.50 | 119.50 | 117.00 | 117.00 | 110.88 | 158,160 |
| 2025-07-11 | 117.00 | 118.50 | 116.50 | 118.00 | 111.83 | 173,256 |
| 2025-07-10 | 117.50 | 117.50 | 116.00 | 117.00 | 110.88 | 163,010 |
| 2025-07-09 | 112.50 | 116.00 | 112.50 | 115.50 | 109.46 | 198,820 |
| 2025-07-08 | 113.50 | 113.50 | 111.50 | 112.50 | 106.61 | 265,029 |
| 2025-07-07 | 117.00 | 117.00 | 114.00 | 114.50 | 108.51 | 188,042 |
| 2025-07-04 | 120.00 | 120.50 | 116.50 | 117.00 | 110.88 | 185,044 |
| 2025-07-03 | 119.00 | 119.50 | 118.00 | 119.00 | 112.77 | 194,127 |
| 2025-07-02 | 117.50 | 117.50 | 116.00 | 117.50 | 111.35 | 126,113 |
| 2025-07-01 | 117.00 | 118.50 | 116.00 | 117.00 | 110.88 | 148,000 |
| 2025-06-30 | 119.50 | 119.50 | 117.00 | 117.00 | 110.88 | 179,075 |
| 2025-06-27 | 121.00 | 121.50 | 118.50 | 120.00 | 113.72 | 183,001 |
| 2025-06-26 | 117.50 | 121.50 | 117.50 | 121.00 | 114.67 | 334,109 |
| 2025-06-25 | 118.00 | 118.50 | 116.00 | 117.50 | 111.35 | 259,042 |
| 2025-06-24 | 118.00 | 118.00 | 116.50 | 117.00 | 110.88 | 224,173 |
| 2025-06-23 | 114.50 | 114.50 | 112.00 | 114.50 | 108.51 | 268,500 |
| 2025-06-20 | 119.00 | 119.00 | 114.50 | 115.50 | 109.46 | 314,015 |
| 2025-06-19 | 121.00 | 121.00 | 118.00 | 118.00 | 111.83 | 135,092 |
| 2025-06-18 | 119.50 | 121.00 | 119.00 | 120.00 | 113.72 | 115,061 |
| 2025-06-17 | 120.00 | 120.50 | 118.50 | 119.00 | 112.77 | 127,041 |
| 2025-06-16 | 117.00 | 118.50 | 115.50 | 118.50 | 112.30 | 118,096 |
| 2025-06-13 | 122.00 | 122.00 | 117.00 | 117.00 | 110.88 | 371,002 |
| 2025-06-12 | 123.50 | 123.50 | 121.00 | 121.00 | 114.67 | 166,102 |
| 2025-06-11 | 122.50 | 122.50 | 121.00 | 122.00 | 115.62 | 159,102 |
| 2025-06-10 | 122.50 | 123.50 | 120.50 | 121.00 | 114.67 | 212,578 |
| 2025-06-09 | 123.00 | 123.00 | 121.00 | 121.00 | 114.67 | 128,000 |
| 2025-06-06 | 125.00 | 125.00 | 122.00 | 122.00 | 115.62 | 103,038 |
| 2025-06-05 | 124.50 | 124.50 | 122.00 | 124.50 | 117.99 | 150,258 |
| 2025-06-04 | 121.00 | 123.50 | 119.50 | 123.50 | 117.04 | 189,059 |
| 2025-06-03 | 122.00 | 122.00 | 119.50 | 119.50 | 113.25 | 276,083 |
| 2025-06-02 | 123.00 | 123.00 | 120.50 | 121.00 | 114.67 | 309,209 |
| 2025-05-29 | 126.50 | 127.50 | 122.50 | 125.00 | 118.46 | 1,651,198 |
| 2025-05-28 | 127.00 | 128.00 | 123.00 | 124.50 | 117.99 | 621,836 |
| 2025-05-27 | 128.00 | 129.00 | 126.50 | 127.00 | 120.36 | 268,749 |
| 2025-05-26 | 131.50 | 131.50 | 127.00 | 127.50 | 120.83 | 273,372 |
| 2025-05-23 | 131.00 | 132.50 | 129.50 | 129.50 | 122.72 | 115,270 |
| 2025-05-22 | 133.00 | 133.50 | 131.00 | 131.00 | 124.15 | 336,824 |
| 2025-05-21 | 128.50 | 136.00 | 128.50 | 135.50 | 128.41 | 587,604 |
| 2025-05-20 | 132.00 | 132.00 | 128.00 | 129.50 | 122.72 | 351,081 |
| 2025-05-19 | 134.00 | 134.50 | 131.00 | 131.00 | 124.15 | 231,076 |
| 2025-05-16 | 135.00 | 136.00 | 132.50 | 133.00 | 126.04 | 266,410 |
| 2025-05-15 | 135.50 | 136.00 | 133.50 | 134.50 | 127.46 | 422,226 |
| 2025-05-14 | 137.50 | 137.50 | 133.50 | 135.50 | 128.41 | 320,432 |
| 2025-05-13 | 137.50 | 138.50 | 135.00 | 135.00 | 127.94 | 288,304 |
| 2025-05-12 | 131.00 | 139.50 | 129.00 | 135.50 | 128.41 | 630,160 |
| 2025-05-09 | 131.00 | 132.50 | 127.00 | 129.00 | 122.25 | 279,002 |
| 2025-05-08 | 123.00 | 126.00 | 123.00 | 126.00 | 119.41 | 161,067 |
| 2025-05-07 | 123.00 | 124.00 | 121.50 | 123.00 | 116.56 | 145,035 |
| 2025-05-06 | 124.00 | 124.50 | 122.50 | 123.00 | 116.56 | 203,054 |
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.