Actron Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 161.50 | 162.50 | 160.00 | 161.50 | 153.05 | 557,000 |
| 2024-10-29 | 167.00 | 167.00 | 160.50 | 161.50 | 153.05 | 1,042,000 |
| 2024-10-28 | 172.00 | 172.00 | 166.50 | 167.00 | 158.26 | 485,000 |
| 2024-10-25 | 169.50 | 171.00 | 168.00 | 171.00 | 162.05 | 384,000 |
| 2024-10-24 | 172.50 | 174.50 | 169.00 | 169.00 | 160.16 | 681,000 |
| 2024-10-23 | 171.50 | 175.00 | 170.50 | 170.50 | 161.58 | 729,000 |
| 2024-10-22 | 173.00 | 173.00 | 170.00 | 170.00 | 161.11 | 245,000 |
| 2024-10-21 | 169.50 | 172.50 | 169.50 | 172.50 | 163.47 | 182,000 |
| 2024-10-18 | 175.00 | 175.50 | 169.00 | 169.50 | 160.63 | 702,000 |
| 2024-10-17 | 175.00 | 182.00 | 173.00 | 173.50 | 164.42 | 1,476,000 |
| 2024-10-16 | 170.00 | 177.00 | 168.50 | 175.00 | 165.84 | 573,000 |
| 2024-10-15 | 172.50 | 173.50 | 170.00 | 170.00 | 161.11 | 415,000 |
| 2024-10-14 | 170.00 | 172.00 | 169.50 | 171.50 | 162.53 | 300,000 |
| 2024-10-11 | 170.50 | 171.50 | 169.50 | 170.00 | 161.11 | 398,000 |
| 2024-10-09 | 172.50 | 173.50 | 170.00 | 170.50 | 161.58 | 667,000 |
| 2024-10-08 | 174.50 | 175.00 | 171.50 | 173.00 | 163.95 | 537,000 |
| 2024-10-07 | 173.50 | 175.50 | 172.00 | 174.50 | 165.37 | 393,000 |
| 2024-10-04 | 176.50 | 176.50 | 171.00 | 171.00 | 162.05 | 609,000 |
| 2024-10-01 | 176.00 | 176.50 | 174.00 | 176.00 | 166.79 | 484,000 |
| 2024-09-30 | 179.00 | 180.50 | 174.00 | 175.00 | 165.84 | 1,251,000 |
| 2024-09-27 | 182.50 | 182.50 | 176.50 | 177.50 | 168.21 | 1,016,000 |
| 2024-09-26 | 186.50 | 187.50 | 179.50 | 180.00 | 170.58 | 1,618,000 |
| 2024-09-25 | 194.50 | 197.00 | 183.50 | 186.50 | 176.74 | 2,443,000 |
| 2024-09-24 | 190.00 | 208.50 | 189.00 | 191.50 | 181.48 | 5,489,000 |
| 2024-09-23 | 179.00 | 190.50 | 178.00 | 190.00 | 180.06 | 2,514,000 |
| 2024-09-20 | 176.50 | 182.00 | 176.50 | 176.50 | 167.27 | 1,281,000 |
| 2024-09-19 | 170.50 | 174.00 | 168.00 | 173.50 | 164.42 | 374,000 |
| 2024-09-18 | 171.00 | 173.00 | 168.00 | 168.00 | 159.21 | 372,000 |
| 2024-09-16 | 170.00 | 176.50 | 168.50 | 172.00 | 163.00 | 486,000 |
| 2024-09-13 | 171.00 | 171.00 | 168.50 | 168.50 | 159.68 | 193,000 |
| 2024-09-12 | 173.00 | 173.00 | 169.00 | 170.00 | 161.11 | 175,000 |
| 2024-09-11 | 170.00 | 171.00 | 167.00 | 167.50 | 158.74 | 320,000 |
| 2024-09-10 | 170.00 | 172.50 | 166.50 | 166.50 | 157.79 | 616,000 |
| 2024-09-09 | 162.00 | 166.00 | 162.00 | 164.50 | 155.89 | 172,000 |
| 2024-09-06 | 165.00 | 166.50 | 161.00 | 164.00 | 155.42 | 200,000 |
| 2024-09-05 | 163.50 | 164.50 | 161.50 | 161.50 | 153.05 | 192,000 |
| 2024-09-04 | 161.50 | 162.50 | 158.00 | 161.00 | 152.58 | 418,000 |
| 2024-09-03 | 171.00 | 171.50 | 167.00 | 167.50 | 158.74 | 539,000 |
| 2024-09-02 | 175.50 | 175.50 | 171.50 | 171.50 | 162.53 | 142,000 |
| 2024-08-30 | 173.00 | 176.50 | 173.00 | 175.00 | 165.84 | 279,000 |
| 2024-08-29 | 171.00 | 173.00 | 169.50 | 171.50 | 162.53 | 106,000 |
| 2024-08-28 | 171.50 | 172.50 | 170.50 | 171.00 | 162.05 | 142,000 |
| 2024-08-27 | 170.00 | 171.50 | 169.00 | 171.00 | 162.05 | 162,000 |
| 2024-08-26 | 173.50 | 176.00 | 171.50 | 172.00 | 163.00 | 300,000 |
| 2024-08-23 | 176.00 | 176.00 | 172.00 | 173.50 | 164.42 | 256,000 |
| 2024-08-22 | 175.00 | 180.50 | 174.50 | 176.00 | 166.79 | 1,070,000 |
| 2024-08-21 | 173.00 | 174.50 | 171.50 | 173.00 | 163.95 | 262,000 |
| 2024-08-20 | 175.00 | 175.50 | 170.50 | 170.50 | 161.58 | 380,000 |
| 2024-08-19 | 176.00 | 176.00 | 171.00 | 173.00 | 163.95 | 472,000 |
| 2024-08-16 | 168.50 | 176.00 | 168.00 | 172.00 | 163.00 | 1,484,000 |
| 2024-08-15 | 163.50 | 166.00 | 163.50 | 164.50 | 155.89 | 189,000 |
| 2024-08-14 | 167.00 | 167.00 | 163.00 | 163.50 | 154.95 | 509,000 |
| 2024-08-13 | 164.50 | 166.00 | 162.00 | 164.00 | 155.42 | 164,000 |
| 2024-08-12 | 162.00 | 165.50 | 160.50 | 163.50 | 154.95 | 543,000 |
| 2024-08-09 | 163.00 | 164.00 | 160.00 | 162.00 | 153.52 | 486,000 |
| 2024-08-08 | 159.50 | 160.00 | 156.50 | 157.50 | 149.26 | 660,000 |
| 2024-08-07 | 161.00 | 166.00 | 160.50 | 162.50 | 154.00 | 757,000 |
| 2024-08-06 | 161.00 | 161.50 | 146.00 | 158.00 | 149.73 | 1,376,000 |
| 2024-08-05 | 173.50 | 173.50 | 159.50 | 159.50 | 151.15 | 1,177,000 |
| 2024-08-02 | 177.00 | 177.50 | 175.00 | 177.00 | 167.74 | 378,000 |
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.