Actron Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 130.00 | 130.00 | 121.00 | 123.50 | 117.04 | 387,393 |
| 2025-05-02 | 130.00 | 131.00 | 129.00 | 130.00 | 123.20 | 142,216 |
| 2025-04-30 | 132.50 | 134.50 | 128.00 | 128.00 | 121.30 | 318,357 |
| 2025-04-29 | 130.50 | 132.50 | 129.50 | 132.00 | 125.09 | 204,097 |
| 2025-04-28 | 130.00 | 130.00 | 128.50 | 129.50 | 122.72 | 78,015 |
| 2025-04-25 | 129.50 | 129.50 | 127.00 | 129.00 | 122.25 | 168,043 |
| 2025-04-24 | 128.50 | 129.00 | 126.00 | 126.50 | 119.88 | 159,088 |
| 2025-04-23 | 125.00 | 128.50 | 124.00 | 126.50 | 119.88 | 273,380 |
| 2025-04-22 | 120.00 | 124.50 | 120.00 | 121.00 | 114.67 | 244,300 |
| 2025-04-21 | 131.50 | 131.50 | 122.00 | 123.00 | 116.56 | 671,347 |
| 2025-04-18 | 122.00 | 133.50 | 122.00 | 132.50 | 125.57 | 936,284 |
| 2025-04-17 | 123.00 | 124.00 | 118.00 | 122.00 | 115.62 | 519,067 |
| 2025-04-16 | 130.50 | 130.50 | 122.00 | 122.50 | 116.09 | 496,047 |
| 2025-04-15 | 123.00 | 131.00 | 121.50 | 131.00 | 124.15 | 644,431 |
| 2025-04-14 | 120.00 | 123.50 | 117.50 | 119.50 | 113.25 | 388,250 |
| 2025-04-11 | 112.00 | 116.50 | 107.50 | 116.00 | 109.93 | 574,010 |
| 2025-04-10 | 114.00 | 114.00 | 114.00 | 114.00 | 108.04 | 132,002 |
| 2025-04-09 | 106.50 | 112.00 | 104.00 | 104.00 | 98.558 | 946,313 |
| 2025-04-08 | 115.50 | 118.50 | 115.50 | 115.50 | 109.46 | 558,057 |
| 2025-04-07 | 128.00 | 128.00 | 128.00 | 128.00 | 121.30 | 46,188 |
| 2025-04-02 | 141.50 | 142.00 | 139.50 | 142.00 | 134.57 | 128,099 |
| 2025-04-01 | 139.50 | 141.50 | 139.50 | 140.50 | 133.15 | 173,182 |
| 2025-03-31 | 141.00 | 141.50 | 136.50 | 139.00 | 131.73 | 505,158 |
| 2025-03-28 | 153.00 | 153.00 | 143.00 | 146.00 | 138.36 | 785,296 |
| 2025-03-27 | 152.50 | 153.50 | 151.50 | 153.00 | 144.99 | 215,170 |
| 2025-03-26 | 154.00 | 155.50 | 153.00 | 155.00 | 146.89 | 168,054 |
| 2025-03-25 | 154.00 | 154.50 | 151.00 | 152.50 | 144.52 | 159,179 |
| 2025-03-24 | 156.50 | 156.50 | 153.00 | 153.00 | 144.99 | 63,020 |
| 2025-03-21 | 154.00 | 156.50 | 153.50 | 154.00 | 145.94 | 98,075 |
| 2025-03-20 | 153.00 | 154.50 | 152.50 | 154.00 | 145.94 | 173,051 |
| 2025-03-19 | 153.00 | 153.50 | 152.00 | 152.00 | 144.05 | 174,247 |
| 2025-03-18 | 153.00 | 153.50 | 152.00 | 152.00 | 144.05 | 98,045 |
| 2025-03-17 | 154.50 | 154.50 | 152.00 | 152.50 | 144.52 | 119,921 |
| 2025-03-14 | 152.00 | 153.50 | 151.00 | 153.00 | 144.99 | 143,068 |
| 2025-03-13 | 156.50 | 156.50 | 152.00 | 152.00 | 144.05 | 251,068 |
| 2025-03-12 | 154.00 | 156.00 | 154.00 | 154.00 | 145.94 | 120,185 |
| 2025-03-11 | 153.50 | 154.50 | 151.50 | 154.00 | 145.94 | 320,560 |
| 2025-03-10 | 159.00 | 160.50 | 156.50 | 156.50 | 148.31 | 271,000 |
| 2025-03-07 | 156.00 | 156.00 | 154.50 | 155.00 | 146.89 | 129,131 |
| 2025-03-06 | 159.50 | 159.50 | 156.00 | 156.00 | 147.84 | 162,000 |
| 2025-03-05 | 157.00 | 159.50 | 155.00 | 158.00 | 149.73 | 343,103 |
| 2025-03-04 | 155.00 | 156.50 | 152.00 | 156.00 | 147.84 | 269,031 |
| 2025-03-03 | 158.50 | 160.00 | 154.00 | 155.00 | 146.89 | 504,222 |
| 2025-02-27 | 165.00 | 165.50 | 160.00 | 160.50 | 152.10 | 268,597 |
| 2025-02-26 | 162.00 | 164.00 | 161.50 | 164.00 | 155.42 | 126,021 |
| 2025-02-25 | 162.00 | 162.50 | 161.00 | 161.50 | 153.05 | 166,312 |
| 2025-02-24 | 163.50 | 166.00 | 162.00 | 162.50 | 154.00 | 466,376 |
| 2025-02-21 | 165.50 | 167.50 | 165.00 | 166.00 | 157.31 | 341,383 |
| 2025-02-20 | 165.50 | 166.50 | 164.50 | 165.50 | 156.84 | 346,100 |
| 2025-02-19 | 164.50 | 165.50 | 163.50 | 164.00 | 155.42 | 334,328 |
| 2025-02-18 | 164.50 | 164.50 | 162.00 | 163.00 | 154.47 | 179,001 |
| 2025-02-17 | 164.00 | 164.00 | 161.00 | 163.00 | 154.47 | 239,081 |
| 2025-02-14 | 163.00 | 164.00 | 161.50 | 163.50 | 154.95 | 249,204 |
| 2025-02-13 | 159.00 | 162.50 | 159.00 | 162.00 | 153.52 | 211,113 |
| 2025-02-12 | 162.50 | 162.50 | 159.50 | 159.50 | 151.15 | 127,010 |
| 2025-02-11 | 165.00 | 165.00 | 161.00 | 161.50 | 153.05 | 167,000 |
| 2025-02-10 | 162.00 | 164.50 | 160.50 | 162.50 | 154.00 | 258,363 |
| 2025-02-07 | 162.00 | 163.00 | 160.00 | 161.50 | 153.05 | 159,180 |
| 2025-02-06 | 157.00 | 161.50 | 155.50 | 161.00 | 152.58 | 327,325 |
| 2025-02-05 | 156.00 | 156.00 | 153.00 | 155.00 | 146.89 | 128,063 |
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.