ACTi Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 5.250 | 5.470 | 5.130 | 5.320 | 6.403 | 56,189 |
| 2022-08-08 | 5.120 | 5.210 | 4.950 | 5.200 | 6.259 | 17,883 |
| 2022-08-05 | 4.870 | 5.120 | 4.870 | 5.120 | 6.163 | 8,989 |
| 2022-08-04 | 4.900 | 5.100 | 4.850 | 5.100 | 6.138 | 17,979 |
| 2022-08-03 | 5.120 | 5.120 | 4.950 | 5.120 | 6.163 | 7,491 |
| 2022-08-02 | 5.050 | 5.200 | 4.960 | 5.030 | 6.054 | 37,458 |
| 2022-08-01 | 5.000 | 5.000 | 4.830 | 4.900 | 5.898 | 27,719 |
| 2022-07-29 | 4.830 | 5.020 | 4.830 | 4.880 | 5.874 | 53,939 |
| 2022-07-28 | 5.000 | 5.020 | 4.840 | 5.020 | 6.042 | 24,347 |
| 2022-07-27 | 5.000 | 5.000 | 5.000 | 5.000 | 6.018 | 749 |
| 2022-07-26 | 5.020 | 5.030 | 4.780 | 5.000 | 6.018 | 24,722 |
| 2022-07-25 | 5.030 | 5.030 | 5.030 | 5.030 | 6.054 | 749 |
| 2022-07-22 | 5.020 | 5.030 | 4.840 | 5.030 | 6.054 | 5,994 |
| 2022-07-21 | 5.050 | 5.050 | 4.800 | 5.040 | 6.066 | 9,739 |
| 2022-07-20 | 4.850 | 4.940 | 4.850 | 4.940 | 5.946 | 4,532 |
| 2022-07-19 | 4.620 | 4.850 | 4.620 | 4.850 | 5.838 | 2,247 |
| 2022-07-18 | 4.910 | 4.930 | 4.710 | 4.810 | 5.789 | 19,515 |
| 2022-07-15 | 4.900 | 4.900 | 4.670 | 4.750 | 5.717 | 15,732 |
| 2022-07-14 | 5.020 | 5.020 | 4.750 | 4.890 | 5.886 | 17,979 |
| 2022-07-13 | 5.020 | 5.020 | 4.820 | 5.000 | 6.018 | 17,981 |
| 2022-07-12 | 5.030 | 5.030 | 4.820 | 5.030 | 6.054 | 13,484 |
| 2022-07-11 | 4.870 | 5.030 | 4.750 | 5.030 | 6.054 | 72,706 |
| 2022-07-08 | 4.920 | 4.920 | 4.790 | 4.810 | 5.789 | 7,491 |
| 2022-07-07 | 4.940 | 4.940 | 4.740 | 4.900 | 5.898 | 4,495 |
| 2022-07-06 | 4.920 | 4.920 | 4.750 | 4.920 | 5.922 | 13,484 |
| 2022-07-05 | 4.800 | 5.040 | 4.770 | 4.830 | 5.813 | 72,092 |
| 2022-07-04 | 5.050 | 5.050 | 5.050 | 5.050 | 6.078 | 749 |
| 2022-07-01 | 5.050 | 5.050 | 4.810 | 5.050 | 6.078 | 24,348 |
| 2022-06-30 | 5.050 | 5.050 | 5.050 | 5.050 | 6.078 | 749 |
| 2022-06-29 | 5.120 | 5.120 | 4.980 | 5.000 | 6.018 | 11,986 |
| 2022-06-28 | 5.030 | 5.150 | 5.010 | 5.120 | 6.163 | 20,602 |
| 2022-06-27 | 5.020 | 5.250 | 4.990 | 5.140 | 6.187 | 24,722 |
| 2022-06-24 | 5.020 | 5.020 | 4.910 | 5.020 | 6.042 | 4,494 |
| 2022-06-23 | 5.020 | 5.020 | 4.910 | 5.020 | 6.042 | 4,494 |
| 2022-06-22 | 5.020 | 5.020 | 4.900 | 5.020 | 6.042 | 34,836 |
| 2022-06-21 | 5.020 | 5.020 | 4.910 | 5.000 | 6.018 | 6,367 |
| 2022-06-20 | 5.010 | 5.020 | 4.910 | 5.020 | 6.042 | 8,989 |
| 2022-06-17 | 5.070 | 5.070 | 4.900 | 4.900 | 5.898 | 48,632 |
| 2022-06-16 | 5.050 | 5.070 | 4.810 | 5.070 | 6.102 | 11,642 |
| 2022-06-15 | 5.070 | 5.070 | 4.880 | 5.050 | 6.078 | 11,986 |
| 2022-06-14 | 5.050 | 5.050 | 5.050 | 5.050 | 6.078 | 749 |
| 2022-06-13 | 5.140 | 5.140 | 4.800 | 5.010 | 6.030 | 62,180 |
| 2022-06-10 | 5.150 | 5.150 | 4.910 | 5.150 | 6.199 | 24,722 |
| 2022-06-09 | 5.250 | 5.250 | 5.020 | 5.140 | 6.187 | 8,244 |
| 2022-06-08 | 5.250 | 5.250 | 5.030 | 5.100 | 6.138 | 37,458 |
| 2022-06-07 | 5.030 | 5.250 | 5.030 | 5.250 | 6.319 | 17,979 |
| 2022-06-06 | 5.260 | 5.260 | 5.260 | 5.260 | 6.331 | 0 |
| 2022-06-02 | 5.260 | 5.260 | 5.260 | 5.260 | 6.331 | 749 |
| 2022-06-01 | 5.250 | 5.250 | 5.150 | 5.150 | 6.199 | 2,247 |
| 2022-05-31 | 5.240 | 5.240 | 5.100 | 5.100 | 6.138 | 8,240 |
| 2022-05-30 | 5.240 | 5.240 | 5.100 | 5.120 | 6.163 | 22,474 |
| 2022-05-27 | 5.170 | 5.230 | 5.170 | 5.200 | 6.259 | 9,847 |
| 2022-05-26 | 5.240 | 5.240 | 5.070 | 5.170 | 6.223 | 44,203 |
| 2022-05-25 | 5.010 | 5.240 | 5.010 | 5.240 | 6.307 | 3,745 |
| 2022-05-24 | 5.230 | 5.240 | 5.010 | 5.240 | 6.307 | 11,237 |
| 2022-05-23 | 5.270 | 5.270 | 5.200 | 5.200 | 6.259 | 18,729 |
| 2022-05-20 | 5.310 | 5.310 | 5.070 | 5.270 | 6.343 | 28,918 |
| 2022-05-19 | 5.160 | 5.320 | 5.070 | 5.320 | 6.403 | 68,923 |
| 2022-05-18 | 5.200 | 5.200 | 5.070 | 5.180 | 6.235 | 22,474 |
| 2022-05-17 | 5.180 | 5.200 | 5.160 | 5.160 | 6.211 | 9,739 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.9000 TWD |
| 2026-07-02 | 0.5000 TWD |
| 2025-05-28 | 0.4000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.