ACTi Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-15 | 5.210 | 5.450 | 5.050 | 5.220 | 6.283 | 98,170 |
| 2022-02-14 | 5.200 | 5.220 | 4.970 | 5.210 | 6.271 | 37,462 |
| 2022-02-11 | 5.370 | 5.370 | 4.980 | 5.200 | 6.259 | 38,212 |
| 2022-02-10 | 5.100 | 5.370 | 4.810 | 5.370 | 6.463 | 88,406 |
| 2022-02-09 | 5.300 | 5.300 | 5.040 | 5.290 | 6.367 | 11,370 |
| 2022-02-08 | 5.340 | 5.520 | 5.100 | 5.380 | 6.475 | 88,413 |
| 2022-02-07 | 5.080 | 5.340 | 4.940 | 5.340 | 6.427 | 94,420 |
| 2022-01-26 | 4.960 | 5.110 | 4.860 | 4.860 | 5.850 | 12,364 |
| 2022-01-25 | 5.150 | 5.150 | 4.860 | 5.110 | 6.150 | 56,191 |
| 2022-01-24 | 5.100 | 5.110 | 4.750 | 5.110 | 6.150 | 71,198 |
| 2022-01-21 | 5.090 | 5.100 | 4.900 | 5.100 | 6.138 | 59,338 |
| 2022-01-20 | 4.870 | 5.190 | 4.780 | 4.850 | 5.838 | 109,038 |
| 2022-01-19 | 5.220 | 5.220 | 4.860 | 4.870 | 5.862 | 115,385 |
| 2022-01-18 | 5.250 | 5.250 | 5.000 | 5.150 | 6.199 | 12,745 |
| 2022-01-17 | 5.600 | 5.600 | 4.910 | 5.200 | 6.259 | 365,719 |
| 2022-01-14 | 5.840 | 6.000 | 5.550 | 5.820 | 7.005 | 276,497 |
| 2022-01-13 | 5.500 | 6.330 | 5.440 | 5.620 | 6.764 | 778,220 |
| 2022-01-12 | 5.140 | 5.330 | 4.850 | 5.240 | 6.307 | 771,046 |
| 2022-01-11 | 5.000 | 5.250 | 4.710 | 4.960 | 5.970 | 343,519 |
| 2022-01-10 | 5.000 | 5.100 | 4.850 | 5.000 | 6.018 | 53,211 |
| 2022-01-07 | 4.920 | 5.250 | 4.790 | 5.020 | 6.042 | 178,375 |
| 2022-01-06 | 4.780 | 4.950 | 4.600 | 4.940 | 5.946 | 98,229 |
| 2022-01-05 | 4.840 | 4.840 | 4.560 | 4.780 | 5.753 | 19,408 |
| 2022-01-04 | 4.850 | 4.850 | 4.680 | 4.840 | 5.825 | 67,066 |
| 2022-01-03 | 4.840 | 4.890 | 4.650 | 4.850 | 5.838 | 169,139 |
| 2021-12-30 | 4.770 | 4.890 | 4.530 | 4.850 | 5.838 | 274,246 |
| 2021-12-29 | 4.920 | 4.920 | 4.600 | 4.770 | 5.741 | 176,742 |
| 2021-12-28 | 4.590 | 4.950 | 4.580 | 4.870 | 5.862 | 669,792 |
| 2021-12-27 | 4.580 | 4.650 | 4.370 | 4.500 | 5.416 | 44,224 |
| 2021-12-24 | 4.640 | 4.640 | 4.360 | 4.370 | 5.260 | 13,635 |
| 2021-12-23 | 4.560 | 4.640 | 4.450 | 4.460 | 5.368 | 19,637 |
| 2021-12-22 | 4.500 | 4.580 | 4.370 | 4.560 | 5.489 | 35,234 |
| 2021-12-21 | 4.640 | 4.640 | 4.380 | 4.380 | 5.272 | 23,976 |
| 2021-12-20 | 4.360 | 4.500 | 4.300 | 4.500 | 5.416 | 26,220 |
| 2021-12-17 | 4.480 | 4.620 | 4.350 | 4.400 | 5.296 | 74,544 |
| 2021-12-16 | 4.500 | 4.600 | 4.480 | 4.480 | 5.392 | 3,751 |
| 2021-12-15 | 4.700 | 4.700 | 4.480 | 4.480 | 5.392 | 19,483 |
| 2021-12-14 | 4.500 | 4.690 | 4.400 | 4.650 | 5.597 | 57,945 |
| 2021-12-13 | 4.400 | 4.500 | 4.280 | 4.480 | 5.392 | 32,963 |
| 2021-12-10 | 4.550 | 4.550 | 4.340 | 4.500 | 5.416 | 38,864 |
| 2021-12-09 | 4.620 | 4.670 | 4.450 | 4.470 | 5.380 | 15,736 |
| 2021-12-08 | 4.300 | 4.660 | 4.300 | 4.440 | 5.344 | 47,212 |
| 2021-12-07 | 4.350 | 4.450 | 4.340 | 4.450 | 5.356 | 15,732 |
| 2021-12-06 | 4.500 | 4.600 | 4.400 | 4.400 | 5.296 | 57,700 |
| 2021-12-03 | 4.600 | 4.600 | 4.410 | 4.500 | 5.416 | 9,761 |
| 2021-12-02 | 4.400 | 4.710 | 4.400 | 4.640 | 5.585 | 59,985 |
| 2021-12-01 | 4.350 | 4.500 | 4.200 | 4.330 | 5.212 | 154,366 |
| 2021-11-30 | 4.570 | 4.570 | 4.300 | 4.380 | 5.272 | 8,615 |
| 2021-11-29 | 4.290 | 4.570 | 4.270 | 4.570 | 5.501 | 41,991 |
| 2021-11-26 | 4.600 | 4.740 | 4.280 | 4.490 | 5.404 | 167,815 |
| 2021-11-25 | 4.830 | 4.830 | 4.470 | 4.560 | 5.489 | 107,139 |
| 2021-11-24 | 4.480 | 4.890 | 4.480 | 4.890 | 5.886 | 80,280 |
| 2021-11-23 | 4.380 | 4.620 | 4.380 | 4.620 | 5.561 | 22,842 |
| 2021-11-22 | 4.650 | 4.650 | 4.390 | 4.600 | 5.537 | 221,754 |
| 2021-11-19 | 4.680 | 4.750 | 4.510 | 4.650 | 5.597 | 22,519 |
| 2021-11-18 | 4.550 | 4.860 | 4.490 | 4.860 | 5.850 | 85,416 |
| 2021-11-17 | 5.100 | 5.100 | 4.520 | 4.650 | 5.597 | 195,536 |
| 2021-11-16 | 5.010 | 5.450 | 4.690 | 4.710 | 5.669 | 374,000 |
| 2021-11-15 | 4.700 | 5.180 | 4.610 | 5.000 | 6.018 | 197,461 |
| 2021-11-12 | 4.980 | 4.980 | 4.560 | 4.680 | 5.633 | 40,494 |
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.