ACTi Corporation (TPEX:5240)
Taiwan · Delayed Price · Currency is TWD 15.60
-0.35 (-2.19%)
Aug 1, 2025, 2:40 PM CST
ACTi Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Jun 19, 2025 | 14.45 | 14.45 | 13.80 | 13.80 | 13.80 | -4.50% | 9,401 |
| Jun 18, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | - |
| Jun 17, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.34% | 201 |
| Jun 16, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.11% | 1 |
| Jun 13, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.39% | 4,500 |
| Jun 12, 2025 | 14.90 | 14.90 | 14.25 | 14.40 | 14.40 | -3.36% | 4,000 |
| Jun 11, 2025 | 14.60 | 14.90 | 14.60 | 14.90 | 14.90 | 2.05% | 8,100 |
| Jun 10, 2025 | 15.30 | 15.30 | 14.60 | 14.60 | 14.60 | -4.58% | 5,000 |
| Jun 9, 2025 | 15.05 | 15.35 | 15.05 | 15.30 | 15.30 | 1.32% | 13,002 |
| Jun 6, 2025 | 15.05 | 15.10 | 14.95 | 15.10 | 15.10 | 2.72% | 7,056 |
| Jun 5, 2025 | 14.25 | 14.70 | 14.25 | 14.70 | 14.70 | 2.80% | 21,500 |
| Jun 4, 2025 | 14.25 | 14.30 | 14.25 | 14.30 | 14.30 | 0.35% | 3,502 |
| Jun 3, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | 95 |
| Jun 2, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | 50 |
| May 29, 2025 | 13.60 | 14.25 | 13.60 | 14.25 | 14.25 | - | 2,025 |
| May 28, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | 51 |
| May 27, 2025 | 14.25 | 14.25 | 14.15 | 14.25 | 13.85 | - | 5,372 |
| May 26, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 13.85 | - | - |
| May 23, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 13.85 | - | 1 |