ACTi Corporation (TPEX:5240)
Taiwan · Delayed Price · Currency is TWD 18.20
0.00 (0.00%)
Sep 1, 2025, 10:57 AM CST
ACTi Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 18.10 | 18.20 | 17.90 | 18.20 | 18.20 | 0.55% | 15,877 |
| Aug 28, 2025 | 17.95 | 18.10 | 17.80 | 18.10 | 18.10 | 0.84% | 8,203 |
| Aug 27, 2025 | 17.95 | 17.95 | 17.30 | 17.95 | 17.95 | - | 2,706 |
| Aug 26, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - | 1,301 |
| Aug 25, 2025 | 17.95 | 17.95 | 17.35 | 17.95 | 17.95 | 3.46% | 2,002 |
| Aug 22, 2025 | 17.95 | 17.95 | 17.35 | 17.35 | 17.35 | -3.34% | 2,303 |
| Aug 21, 2025 | 17.85 | 17.95 | 17.35 | 17.95 | 17.95 | 0.56% | 3,008 |
| Aug 20, 2025 | 18.20 | 18.20 | 17.30 | 17.85 | 17.85 | -1.92% | 15,757 |
| Aug 19, 2025 | 17.20 | 18.20 | 17.20 | 18.20 | 18.20 | 5.81% | 13,006 |
| Aug 18, 2025 | 17.25 | 17.25 | 16.85 | 17.20 | 17.20 | - | 7,504 |
| Aug 15, 2025 | 16.90 | 17.70 | 16.90 | 17.20 | 17.20 | -0.58% | 11,104 |
| Aug 14, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -2.26% | 2,000 |
| Aug 13, 2025 | 18.05 | 18.05 | 16.90 | 17.70 | 17.70 | -1.94% | 34,843 |
| Aug 12, 2025 | 19.30 | 19.50 | 15.20 | 18.05 | 18.05 | -9.75% | 203,165 |
| Aug 11, 2025 | 19.55 | 20.00 | 19.30 | 20.00 | 20.00 | 2.30% | 35,010 |
| Aug 8, 2025 | 19.00 | 19.55 | 19.00 | 19.55 | 19.55 | 2.89% | 12,002 |
| Aug 7, 2025 | 19.35 | 20.00 | 18.25 | 19.00 | 19.00 | -1.81% | 32,332 |
| Aug 6, 2025 | 19.75 | 19.75 | 18.80 | 19.35 | 19.35 | -6.52% | 87,468 |
| Aug 5, 2025 | 16.45 | 20.80 | 16.30 | 20.70 | 20.70 | 27.78% | 138,563 |
| Aug 4, 2025 | 16.30 | 16.45 | 15.85 | 16.20 | 16.20 | 3.85% | 36,304 |
| Aug 1, 2025 | 15.95 | 16.30 | 15.60 | 15.60 | 15.60 | -2.19% | 11,666 |
| Jul 31, 2025 | 15.55 | 15.95 | 15.50 | 15.95 | 15.95 | 4.93% | 22,002 |
| Jul 30, 2025 | 15.20 | 15.55 | 15.00 | 15.20 | 15.20 | -0.33% | 23,512 |
| Jul 29, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | - |
| Jul 28, 2025 | 15.25 | 15.25 | 14.60 | 15.25 | 15.25 | - | 1,004 |
| Jul 25, 2025 | 14.60 | 15.25 | 14.60 | 15.25 | 15.25 | 4.45% | 2,250 |
| Jul 24, 2025 | 15.25 | 15.25 | 14.60 | 14.60 | 14.60 | -4.26% | 1,203 |
| Jul 23, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 2.35% | 206 |
| Jul 22, 2025 | 15.50 | 16.30 | 14.55 | 14.90 | 14.90 | -8.59% | 311,020 |
| Jul 21, 2025 | 15.50 | 16.30 | 15.45 | 16.30 | 16.30 | 5.16% | 23,734 |
| Jul 18, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 1 |
| Jul 17, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 2 |
| Jul 16, 2025 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 0.65% | 3,002 |
| Jul 15, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | 1,003 |
| Jul 14, 2025 | 15.20 | 15.40 | 15.10 | 15.40 | 15.40 | -2.84% | 12,702 |
| Jul 11, 2025 | 15.25 | 15.85 | 15.25 | 15.85 | 15.85 | -0.94% | 6,502 |
| Jul 10, 2025 | 16.45 | 16.45 | 15.80 | 16.00 | 16.00 | -2.74% | 11,611 |
| Jul 9, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.60% | 1,501 |
| Jul 8, 2025 | 16.60 | 16.60 | 16.00 | 16.55 | 16.55 | -0.30% | 1,103 |
| Jul 7, 2025 | 16.60 | 16.60 | 16.00 | 16.60 | 16.60 | 3.75% | 307 |
| Jul 4, 2025 | 16.60 | 16.60 | 16.00 | 16.00 | 16.00 | -3.03% | 3,203 |
| Jul 3, 2025 | 15.85 | 16.60 | 15.85 | 16.50 | 16.50 | 4.10% | 11,540 |
| Jul 2, 2025 | 16.75 | 16.75 | 15.80 | 15.85 | 15.85 | -5.37% | 21,538 |
| Jul 1, 2025 | 16.40 | 17.20 | 16.35 | 16.75 | 16.75 | -2.90% | 12,093 |
| Jun 30, 2025 | 14.85 | 17.85 | 14.50 | 17.25 | 17.25 | 16.16% | 157,256 |
| Jun 27, 2025 | 14.70 | 14.85 | 14.70 | 14.85 | 14.85 | 1.02% | 6,102 |
| Jun 26, 2025 | 14.50 | 14.70 | 14.00 | 14.70 | 14.70 | 2.80% | 9,508 |
| Jun 25, 2025 | 14.30 | 14.30 | 14.00 | 14.30 | 14.30 | - | 7,001 |
| Jun 24, 2025 | 14.30 | 14.30 | 13.80 | 14.30 | 14.30 | - | 10,503 |
| Jun 23, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 3.62% | 1,000 |