ACTi Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 5.180 | 5.180 | 5.180 | 5.180 | 6.235 | 749 |
| 2022-05-13 | 5.150 | 5.320 | 5.060 | 5.180 | 6.235 | 59,191 |
| 2022-05-12 | 5.150 | 5.210 | 5.000 | 5.100 | 6.138 | 18,212 |
| 2022-05-11 | 4.950 | 5.210 | 4.860 | 5.080 | 6.114 | 43,228 |
| 2022-05-10 | 4.940 | 4.940 | 4.720 | 4.850 | 5.838 | 15,067 |
| 2022-05-09 | 5.000 | 5.010 | 4.800 | 4.850 | 5.838 | 39,708 |
| 2022-05-06 | 5.000 | 5.000 | 4.990 | 5.000 | 6.018 | 1,499 |
| 2022-05-05 | 4.980 | 5.060 | 4.750 | 5.020 | 6.042 | 62,183 |
| 2022-05-04 | 4.960 | 4.960 | 4.700 | 4.850 | 5.838 | 48,578 |
| 2022-05-03 | 4.980 | 4.980 | 4.730 | 4.880 | 5.874 | 44,428 |
| 2022-04-29 | 4.980 | 4.980 | 4.980 | 4.980 | 5.994 | 750 |
| 2022-04-28 | 4.980 | 4.980 | 4.980 | 4.980 | 5.994 | 750 |
| 2022-04-27 | 5.090 | 5.090 | 4.750 | 4.980 | 5.994 | 11,241 |
| 2022-04-26 | 4.950 | 5.100 | 4.950 | 5.100 | 6.138 | 4,497 |
| 2022-04-25 | 5.100 | 5.100 | 4.710 | 4.950 | 5.958 | 40,081 |
| 2022-04-22 | 5.180 | 5.180 | 4.940 | 5.090 | 6.126 | 17,980 |
| 2022-04-21 | 5.210 | 5.210 | 4.970 | 4.990 | 6.006 | 15,732 |
| 2022-04-20 | 5.190 | 5.210 | 4.980 | 4.980 | 5.994 | 14,987 |
| 2022-04-19 | 5.000 | 5.000 | 4.800 | 5.000 | 6.018 | 5,994 |
| 2022-04-18 | 5.200 | 5.200 | 4.850 | 4.900 | 5.898 | 38,964 |
| 2022-04-15 | 5.280 | 5.280 | 5.030 | 5.190 | 6.247 | 6,367 |
| 2022-04-14 | 5.260 | 5.260 | 5.030 | 5.030 | 6.054 | 3,371 |
| 2022-04-13 | 5.200 | 5.250 | 5.200 | 5.250 | 6.319 | 6,667 |
| 2022-04-12 | 5.250 | 5.250 | 4.990 | 4.990 | 6.006 | 6,742 |
| 2022-04-11 | 5.250 | 5.250 | 5.250 | 5.250 | 6.319 | 749 |
| 2022-04-08 | 5.240 | 5.250 | 5.000 | 5.000 | 6.018 | 4,496 |
| 2022-04-07 | 5.250 | 5.250 | 5.000 | 5.000 | 6.018 | 2,248 |
| 2022-04-06 | 5.350 | 5.360 | 4.860 | 5.250 | 6.319 | 62,315 |
| 2022-04-01 | 5.360 | 5.360 | 5.100 | 5.350 | 6.439 | 11,246 |
| 2022-03-31 | 5.360 | 5.450 | 5.110 | 5.200 | 6.259 | 30,321 |
| 2022-03-30 | 5.330 | 5.350 | 5.090 | 5.350 | 6.439 | 16,492 |
| 2022-03-29 | 5.340 | 5.440 | 5.110 | 5.320 | 6.403 | 72,672 |
| 2022-03-28 | 4.960 | 5.420 | 4.960 | 5.420 | 6.524 | 64,071 |
| 2022-03-25 | 4.940 | 5.200 | 4.940 | 5.200 | 6.259 | 749 |
| 2022-03-24 | 5.280 | 5.280 | 5.050 | 5.200 | 6.259 | 14,985 |
| 2022-03-23 | 5.260 | 5.280 | 5.220 | 5.280 | 6.355 | 2,249 |
| 2022-03-22 | 5.320 | 5.320 | 5.070 | 5.260 | 6.331 | 12,174 |
| 2022-03-21 | 5.330 | 5.350 | 5.100 | 5.320 | 6.403 | 116,886 |
| 2022-03-18 | 5.240 | 5.250 | 5.010 | 5.250 | 6.319 | 8,993 |
| 2022-03-17 | 4.790 | 5.370 | 4.790 | 5.240 | 6.307 | 56,203 |
| 2022-03-16 | 5.190 | 5.190 | 4.790 | 5.020 | 6.042 | 39,053 |
| 2022-03-15 | 5.690 | 5.690 | 5.040 | 5.200 | 6.259 | 134,854 |
| 2022-03-14 | 5.650 | 5.650 | 5.370 | 5.630 | 6.776 | 30,497 |
| 2022-03-11 | 4.940 | 5.630 | 4.850 | 5.560 | 6.692 | 104,212 |
| 2022-03-10 | 5.000 | 5.000 | 4.750 | 4.940 | 5.946 | 45,851 |
| 2022-03-09 | 4.870 | 5.040 | 4.800 | 4.880 | 5.874 | 25,478 |
| 2022-03-08 | 4.940 | 5.200 | 4.930 | 5.050 | 6.078 | 55,441 |
| 2022-03-07 | 5.100 | 5.190 | 4.800 | 4.940 | 5.946 | 55,518 |
| 2022-03-04 | 5.110 | 5.120 | 4.860 | 4.860 | 5.850 | 29,201 |
| 2022-03-03 | 5.150 | 5.150 | 4.850 | 5.090 | 6.126 | 35,219 |
| 2022-03-02 | 5.120 | 5.200 | 4.950 | 5.020 | 6.042 | 172,314 |
| 2022-03-01 | 5.200 | 5.240 | 4.980 | 5.120 | 6.163 | 173,663 |
| 2022-02-25 | 5.420 | 5.420 | 5.100 | 5.100 | 6.138 | 17,382 |
| 2022-02-24 | 5.400 | 5.520 | 4.970 | 5.300 | 6.379 | 135,227 |
| 2022-02-23 | 5.260 | 5.450 | 5.250 | 5.250 | 6.319 | 65,181 |
| 2022-02-22 | 5.390 | 5.390 | 4.930 | 5.260 | 6.331 | 16,491 |
| 2022-02-21 | 5.250 | 5.390 | 5.010 | 5.300 | 6.379 | 37,461 |
| 2022-02-18 | 5.050 | 5.240 | 5.000 | 5.240 | 6.307 | 34,461 |
| 2022-02-17 | 5.000 | 5.300 | 5.000 | 5.300 | 6.379 | 19,481 |
| 2022-02-16 | 5.050 | 5.350 | 5.050 | 5.220 | 6.283 | 100,016 |
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.