ACTi Corporation historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	4.740	5.050	4.700	4.760	5.729	112,741
2021-11-10	4.480	4.830	4.480	4.830	5.813	77,179
2021-11-09	4.480	4.630	4.480	4.620	5.561	9,746
2021-11-08	4.490	4.640	4.480	4.550	5.476	18,729
2021-11-05	4.450	4.700	4.450	4.490	5.404	54,883
2021-11-04	4.500	4.680	4.500	4.500	5.416	14,983
2021-11-03	4.600	4.610	4.330	4.500	5.416	37,518
2021-11-02	4.550	4.550	4.520	4.520	5.440	2,247
2021-11-01	4.590	4.600	4.410	4.590	5.525	9,049
2021-10-29	4.500	4.510	4.400	4.510	5.428	5,993
2021-10-28	4.500	4.500	4.290	4.450	5.356	10,488
2021-10-27	4.360	4.500	4.350	4.500	5.416	20,227
2021-10-26	4.560	4.560	4.360	4.460	5.368	27,719
2021-10-25	4.570	4.670	4.340	4.380	5.272	114,622
2021-10-22	4.560	4.570	4.430	4.570	5.501	19,852
2021-10-21	4.630	4.800	4.630	4.630	5.573	10,113
2021-10-20	4.700	4.840	4.700	4.840	5.825	8,240
2021-10-19	4.700	4.710	4.580	4.680	5.633	27,719
2021-10-18	4.510	4.510	4.510	4.510	5.428	1,087
2021-10-15	4.580	4.650	4.510	4.580	5.513	22,474
2021-10-14	4.650	4.800	4.600	4.600	5.537	10,495

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.