Acter Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 815.00 | 819.00 | 790.00 | 790.00 | 790.00 | 646,284 |
| 2026-10-21 | 830.00 | 830.00 | 805.00 | 805.00 | 805.00 | 836,494 |
| 2026-10-20 | 830.00 | 835.00 | 810.00 | 810.00 | 810.00 | 687,973 |
| 2026-10-19 | 833.00 | 834.00 | 810.00 | 827.00 | 827.00 | 1,374,822 |
| 2026-10-16 | 881.00 | 885.00 | 853.00 | 857.00 | 857.00 | 562,390 |
| 2026-10-15 | 876.00 | 887.00 | 860.00 | 870.00 | 870.00 | 579,669 |
| 2026-10-14 | 899.00 | 912.00 | 896.00 | 908.00 | 908.00 | 566,583 |
| 2026-10-13 | 920.00 | 920.00 | 893.00 | 895.00 | 895.00 | 1,396,499 |
| 2026-10-12 | 1,010.00 | 1,015.00 | 927.00 | 931.00 | 931.00 | 2,543,793 |
| 2026-10-08 | 1,050.00 | 1,085.00 | 1,025.00 | 1,030.00 | 1,030.00 | 2,985,853 |
| 2026-10-07 | 1,000.00 | 1,060.00 | 982.00 | 1,045.00 | 1,045.00 | 2,648,000 |
| 2026-10-06 | 955.00 | 994.00 | 950.00 | 994.00 | 994.00 | 1,951,043 |
| 2026-10-05 | 975.00 | 977.00 | 946.00 | 954.00 | 954.00 | 2,560,584 |
| 2026-10-02 | 964.00 | 975.00 | 938.00 | 956.00 | 956.00 | 1,736,368 |
| 2026-10-01 | 929.00 | 970.00 | 919.00 | 959.00 | 959.00 | 1,982,076 |
| 2026-09-30 | 908.00 | 935.00 | 908.00 | 919.00 | 919.00 | 1,432,725 |
| 2026-09-29 | 902.00 | 907.00 | 886.00 | 902.00 | 902.00 | 656,128 |
| 2026-09-24 | 890.00 | 905.00 | 881.00 | 902.00 | 902.00 | 693,757 |
Page 1 of 1 · 18 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-06 | 14.5000 TWD |
| 2026-01-15 | 5.5000 TWD |
| 2025-07-04 | 10.0000 TWD |
| 2025-01-02 | 5.0000 TWD |
| 2024-07-04 | 6.0000 TWD |
| 2024-01-15 | 4.5000 TWD |
| 2023-07-06 | 8.2570 TWD |
| 2023-02-07 | 3.4242 TWD |
| 2022-06-30 | 15.0000 TWD |
| 2021-07-05 | 12.0000 TWD |
| 2020-07-06 | 14.9150 TWD |
| 2019-06-27 | 14.9194 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.