Actron Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 153.00 | 154.00 | 152.00 | 152.50 | 144.52 | 100,100 |
| 2025-02-03 | 154.00 | 155.00 | 151.50 | 152.50 | 144.52 | 287,178 |
| 2025-01-22 | 157.50 | 158.50 | 157.00 | 158.00 | 149.73 | 104,000 |
| 2025-01-21 | 156.50 | 159.00 | 156.50 | 157.00 | 148.79 | 149,000 |
| 2025-01-20 | 157.50 | 157.50 | 155.50 | 156.50 | 148.31 | 174,000 |
| 2025-01-17 | 159.00 | 159.00 | 157.00 | 157.00 | 148.79 | 109,000 |
| 2025-01-16 | 156.50 | 159.50 | 156.00 | 156.50 | 148.31 | 264,000 |
| 2025-01-15 | 156.50 | 156.50 | 155.00 | 155.50 | 147.36 | 68,000 |
| 2025-01-14 | 153.50 | 156.00 | 153.50 | 154.50 | 146.42 | 144,000 |
| 2025-01-13 | 160.00 | 160.00 | 153.00 | 154.00 | 145.94 | 574,000 |
| 2025-01-10 | 160.50 | 163.00 | 159.00 | 160.50 | 152.10 | 174,000 |
| 2025-01-09 | 164.00 | 166.50 | 160.50 | 161.50 | 153.05 | 501,000 |
| 2025-01-08 | 164.00 | 166.50 | 164.00 | 165.50 | 156.84 | 324,000 |
| 2025-01-07 | 164.00 | 164.50 | 163.00 | 163.50 | 154.95 | 251,000 |
| 2025-01-06 | 164.00 | 164.50 | 160.50 | 163.50 | 154.95 | 392,000 |
| 2025-01-03 | 162.50 | 164.50 | 162.50 | 163.00 | 154.47 | 136,000 |
| 2025-01-02 | 166.50 | 166.50 | 162.50 | 162.50 | 154.00 | 295,000 |
| 2024-12-31 | 166.50 | 166.50 | 164.50 | 166.50 | 157.79 | 275,000 |
| 2024-12-30 | 164.00 | 168.00 | 163.00 | 166.50 | 157.79 | 876,000 |
| 2024-12-27 | 156.50 | 168.00 | 156.50 | 162.50 | 154.00 | 1,953,000 |
| 2024-12-26 | 156.50 | 157.00 | 155.50 | 156.00 | 147.84 | 215,000 |
| 2024-12-25 | 154.00 | 154.50 | 153.00 | 153.50 | 145.47 | 109,000 |
| 2024-12-24 | 154.00 | 155.00 | 153.00 | 153.00 | 144.99 | 170,000 |
| 2024-12-23 | 153.50 | 155.00 | 152.50 | 152.50 | 144.52 | 175,000 |
| 2024-12-20 | 152.50 | 155.00 | 152.50 | 152.50 | 144.52 | 198,000 |
| 2024-12-19 | 151.00 | 152.50 | 151.00 | 152.00 | 144.05 | 188,000 |
| 2024-12-18 | 151.00 | 152.50 | 150.50 | 152.00 | 144.05 | 355,000 |
| 2024-12-17 | 150.50 | 151.50 | 149.00 | 151.00 | 143.10 | 382,000 |
| 2024-12-16 | 154.00 | 155.00 | 149.00 | 149.50 | 141.68 | 679,000 |
| 2024-12-13 | 159.50 | 159.50 | 152.00 | 153.50 | 145.47 | 1,565,000 |
| 2024-12-12 | 163.00 | 163.50 | 160.00 | 160.00 | 151.63 | 259,000 |
| 2024-12-11 | 163.50 | 164.50 | 161.50 | 162.00 | 153.52 | 246,000 |
| 2024-12-10 | 162.50 | 163.50 | 161.00 | 161.00 | 152.58 | 195,000 |
| 2024-12-09 | 165.50 | 165.50 | 162.00 | 162.00 | 153.52 | 194,000 |
| 2024-12-06 | 165.50 | 169.00 | 164.50 | 164.50 | 155.89 | 314,000 |
| 2024-12-05 | 166.50 | 166.50 | 165.00 | 165.50 | 156.84 | 167,000 |
| 2024-12-04 | 165.00 | 167.00 | 164.50 | 166.00 | 157.31 | 187,000 |
| 2024-12-03 | 165.00 | 166.00 | 163.50 | 164.00 | 155.42 | 99,000 |
| 2024-12-02 | 164.00 | 165.00 | 163.50 | 163.50 | 154.95 | 76,000 |
| 2024-11-29 | 163.00 | 164.00 | 162.00 | 163.00 | 154.47 | 87,000 |
| 2024-11-28 | 163.50 | 164.50 | 157.00 | 164.00 | 155.42 | 378,000 |
| 2024-11-27 | 167.50 | 167.50 | 163.50 | 164.00 | 155.42 | 169,000 |
| 2024-11-26 | 167.50 | 167.50 | 166.00 | 166.50 | 157.79 | 106,000 |
| 2024-11-25 | 167.00 | 168.00 | 166.00 | 167.00 | 158.26 | 95,000 |
| 2024-11-22 | 165.50 | 166.00 | 164.00 | 166.00 | 157.31 | 171,000 |
| 2024-11-21 | 162.50 | 164.00 | 162.00 | 163.00 | 154.47 | 228,000 |
| 2024-11-20 | 165.00 | 165.00 | 162.50 | 162.50 | 154.00 | 228,568 |
| 2024-11-19 | 164.50 | 165.00 | 163.50 | 165.00 | 156.37 | 103,000 |
| 2024-11-18 | 165.50 | 165.50 | 163.00 | 163.50 | 154.95 | 121,000 |
| 2024-11-15 | 165.50 | 167.50 | 165.50 | 166.00 | 157.31 | 101,000 |
| 2024-11-14 | 169.00 | 169.00 | 165.00 | 165.00 | 156.37 | 263,000 |
| 2024-11-13 | 166.50 | 169.00 | 166.50 | 168.50 | 159.68 | 192,000 |
| 2024-11-12 | 168.50 | 170.00 | 167.50 | 167.50 | 158.74 | 319,000 |
| 2024-11-11 | 170.00 | 170.50 | 166.00 | 169.50 | 160.63 | 226,000 |
| 2024-11-08 | 169.50 | 172.00 | 167.50 | 168.50 | 159.68 | 588,000 |
| 2024-11-07 | 163.50 | 168.50 | 163.50 | 167.50 | 158.74 | 422,000 |
| 2024-11-06 | 166.00 | 166.50 | 164.00 | 165.50 | 156.84 | 268,000 |
| 2024-11-05 | 164.50 | 166.00 | 162.50 | 164.50 | 155.89 | 273,000 |
| 2024-11-04 | 164.00 | 168.50 | 161.00 | 164.50 | 155.89 | 541,000 |
| 2024-11-01 | 159.00 | 164.00 | 159.00 | 164.00 | 155.42 | 313,000 |
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.