Actron Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 138.00 | 140.50 | 136.00 | 136.00 | 136.00 | 152,966 |
| 2026-10-19 | 138.50 | 138.50 | 133.50 | 137.50 | 137.50 | 417,836 |
| 2026-10-16 | 141.00 | 146.00 | 140.00 | 140.50 | 140.50 | 229,943 |
| 2026-10-15 | 142.00 | 143.50 | 140.00 | 140.00 | 140.00 | 326,064 |
| 2026-10-14 | 146.00 | 146.00 | 143.50 | 144.00 | 144.00 | 117,088 |
| 2026-10-13 | 147.50 | 147.50 | 141.50 | 143.00 | 143.00 | 337,115 |
| 2026-10-12 | 150.50 | 151.50 | 147.50 | 148.00 | 148.00 | 280,252 |
| 2026-10-08 | 151.00 | 151.50 | 149.00 | 150.50 | 150.50 | 236,107 |
| 2026-10-07 | 151.00 | 154.00 | 150.50 | 153.00 | 153.00 | 257,100 |
| 2026-10-06 | 153.00 | 153.00 | 149.00 | 151.00 | 151.00 | 335,008 |
| 2026-10-05 | 156.00 | 158.50 | 151.50 | 151.50 | 151.50 | 664,806 |
| 2026-10-02 | 151.00 | 155.00 | 148.50 | 153.00 | 153.00 | 477,194 |
| 2026-10-01 | 148.50 | 150.00 | 147.50 | 149.50 | 149.50 | 326,108 |
| 2026-09-30 | 147.00 | 149.00 | 145.50 | 147.00 | 147.00 | 554,224 |
| 2026-09-29 | 142.50 | 145.00 | 142.00 | 145.00 | 145.00 | 259,116 |
| 2026-09-24 | 140.00 | 144.50 | 139.50 | 142.50 | 142.50 | 341,072 |
| 2026-09-23 | 141.50 | 148.00 | 141.00 | 141.00 | 141.00 | 1,006,535 |
| 2026-09-22 | 139.50 | 142.00 | 139.50 | 139.50 | 139.50 | 354,798 |
| 2026-09-21 | 137.00 | 139.00 | 135.50 | 137.50 | 137.50 | 258,186 |
| 2026-09-18 | 137.00 | 137.00 | 135.50 | 136.00 | 136.00 | 162,184 |
| 2026-09-17 | 136.00 | 137.00 | 135.00 | 135.50 | 135.50 | 165,124 |
| 2026-09-16 | 134.00 | 136.00 | 133.50 | 136.00 | 136.00 | 200,037 |
| 2026-09-15 | 132.50 | 135.00 | 132.00 | 132.50 | 132.50 | 161,097 |
| 2026-09-14 | 134.00 | 136.00 | 132.50 | 133.50 | 133.50 | 187,210 |
| 2026-09-11 | 135.50 | 135.50 | 132.50 | 133.50 | 133.50 | 318,377 |
| 2026-09-10 | 138.00 | 138.50 | 136.00 | 137.00 | 137.00 | 233,058 |
| 2026-09-09 | 139.50 | 141.00 | 137.50 | 138.50 | 138.50 | 370,120 |
| 2026-09-08 | 144.50 | 144.50 | 139.50 | 139.50 | 139.50 | 343,131 |
| 2026-09-07 | 146.00 | 146.50 | 143.00 | 143.00 | 143.00 | 253,001 |
| 2026-09-04 | 147.50 | 147.50 | 143.00 | 145.00 | 145.00 | 187,205 |
| 2026-09-03 | 148.00 | 150.50 | 145.00 | 145.00 | 145.00 | 280,100 |
| 2026-09-02 | 149.50 | 150.00 | 146.50 | 146.50 | 146.50 | 259,209 |
| 2026-09-01 | 148.00 | 151.50 | 148.00 | 150.00 | 150.00 | 364,326 |
| 2026-08-31 | 148.00 | 149.00 | 146.00 | 147.50 | 147.50 | 301,237 |
| 2026-08-28 | 152.50 | 158.50 | 151.50 | 152.00 | 152.00 | 737,068 |
| 2026-08-27 | 149.00 | 150.50 | 148.00 | 149.00 | 149.00 | 167,409 |
| 2026-08-26 | 146.00 | 152.00 | 146.00 | 149.00 | 149.00 | 361,077 |
| 2026-08-25 | 145.50 | 146.50 | 141.50 | 146.00 | 146.00 | 265,183 |
| 2026-08-24 | 145.00 | 146.00 | 144.00 | 144.00 | 144.00 | 146,000 |
| 2026-08-21 | 146.50 | 147.50 | 142.00 | 143.50 | 143.50 | 272,158 |
| 2026-08-20 | 149.00 | 149.00 | 144.50 | 146.50 | 146.50 | 249,029 |
| 2026-08-19 | 144.50 | 152.50 | 144.00 | 146.00 | 146.00 | 556,027 |
| 2026-08-18 | 151.50 | 154.50 | 146.50 | 146.50 | 146.50 | 411,207 |
| 2026-08-17 | 149.50 | 151.50 | 146.50 | 149.00 | 149.00 | 297,096 |
| 2026-08-14 | 153.00 | 153.00 | 148.00 | 149.00 | 149.00 | 434,141 |
| 2026-08-13 | 151.50 | 156.50 | 150.50 | 152.00 | 152.00 | 914,248 |
| 2026-08-12 | 143.00 | 149.00 | 143.00 | 148.00 | 148.00 | 518,328 |
| 2026-08-11 | 144.00 | 145.00 | 140.50 | 142.00 | 142.00 | 325,500 |
| 2026-08-10 | 142.00 | 144.50 | 141.00 | 142.00 | 142.00 | 399,193 |
| 2026-08-07 | 144.00 | 144.00 | 140.50 | 141.00 | 141.00 | 314,107 |
| 2026-08-06 | 145.00 | 147.00 | 140.00 | 143.00 | 143.00 | 455,588 |
| 2026-08-05 | 146.00 | 148.00 | 143.50 | 146.00 | 146.00 | 453,545 |
| 2026-08-04 | 140.00 | 142.00 | 137.50 | 141.50 | 141.50 | 509,599 |
| 2026-08-03 | 136.00 | 143.00 | 134.50 | 140.00 | 140.00 | 482,136 |
| 2026-07-31 | 136.50 | 138.00 | 134.50 | 136.00 | 136.00 | 505,034 |
| 2026-07-30 | 128.50 | 134.00 | 125.50 | 126.50 | 126.50 | 613,271 |
| 2026-07-29 | 138.00 | 140.50 | 127.00 | 131.00 | 131.00 | 1,178,611 |
| 2026-07-28 | 142.50 | 142.50 | 138.00 | 138.00 | 138.00 | 660,291 |
| 2026-07-27 | 144.50 | 147.00 | 142.00 | 146.50 | 146.50 | 442,675 |
| 2026-07-24 | 145.00 | 149.00 | 143.50 | 144.00 | 144.00 | 531,859 |
Page 1 of 5 · 244 trading daysOlder →
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.