ACTi Corporation (TPEX:5240)
Taiwan · Delayed Price · Currency is TWD 22.50
-0.50 (-2.17%)
Dec 16, 2025, 10:09 AM CST
ACTi Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 22.50 | 23.00 | 22.50 | 23.00 | 23.00 | 2.22% | 4,003 |
| Dec 12, 2025 | 23.50 | 23.50 | 22.50 | 22.50 | 22.50 | -1.75% | 4,121 |
| Dec 11, 2025 | 22.85 | 23.20 | 22.85 | 22.90 | 22.90 | -3.78% | 11,000 |
| Dec 10, 2025 | 23.80 | 23.80 | 22.85 | 23.80 | 23.80 | - | 2,003 |
| Dec 9, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.21% | 5,002 |
| Dec 8, 2025 | 23.85 | 23.85 | 22.85 | 23.85 | 23.85 | - | 2,005 |
| Dec 5, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 4.38% | 2 |
| Dec 4, 2025 | 23.85 | 23.85 | 22.85 | 22.85 | 22.85 | -4.19% | 1,003 |
| Dec 3, 2025 | 24.25 | 24.25 | 22.95 | 23.85 | 23.85 | -1.65% | 13,006 |
| Dec 2, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 4.75% | 5 |
| Dec 1, 2025 | 24.30 | 24.30 | 23.15 | 23.15 | 23.15 | -4.73% | 7,007 |
| Nov 28, 2025 | 24.95 | 24.95 | 23.30 | 24.30 | 24.30 | -2.61% | 31,005 |
| Nov 27, 2025 | 24.05 | 25.20 | 23.95 | 24.95 | 24.95 | -1.19% | 15,059 |
| Nov 26, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | 33 |
| Nov 25, 2025 | 25.25 | 25.25 | 24.80 | 25.25 | 25.25 | - | 5,013 |
| Nov 24, 2025 | 24.40 | 25.25 | 24.00 | 25.25 | 25.25 | 3.48% | 5,069 |
| Nov 21, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | 5 |
| Nov 20, 2025 | 24.45 | 24.45 | 23.30 | 24.40 | 24.40 | 0.83% | 8,014 |
| Nov 19, 2025 | 24.20 | 24.20 | 23.30 | 24.20 | 24.20 | - | 1,307 |
| Nov 18, 2025 | 24.85 | 24.85 | 23.70 | 24.20 | 24.20 | -2.62% | 6,318 |
| Nov 17, 2025 | 24.45 | 25.00 | 24.00 | 24.85 | 24.85 | 3.11% | 11,305 |
| Nov 14, 2025 | 25.25 | 25.25 | 22.80 | 24.10 | 24.10 | -4.55% | 33,666 |
| Nov 13, 2025 | 22.10 | 25.25 | 22.00 | 25.25 | 25.25 | 16.09% | 32,380 |
| Nov 12, 2025 | 21.70 | 21.95 | 20.75 | 21.75 | 21.75 | 0.23% | 20,418 |
| Nov 11, 2025 | 22.05 | 22.05 | 20.50 | 21.70 | 21.70 | -1.59% | 24,016 |
| Nov 10, 2025 | 21.50 | 22.05 | 21.00 | 22.05 | 22.05 | 2.56% | 11,834 |
| Nov 7, 2025 | 21.50 | 21.50 | 20.55 | 21.50 | 21.50 | - | 2,008 |
| Nov 6, 2025 | 21.50 | 21.50 | 21.20 | 21.50 | 21.50 | 4.62% | 2,267 |
| Nov 5, 2025 | 20.55 | 21.50 | 20.55 | 20.55 | 20.55 | - | 7,644 |
| Nov 4, 2025 | 20.95 | 21.50 | 20.55 | 20.55 | 20.55 | -1.91% | 6,178 |
| Nov 3, 2025 | 20.95 | 20.95 | 20.20 | 20.95 | 20.95 | - | 7,566 |
| Oct 31, 2025 | 20.95 | 20.95 | 20.20 | 20.95 | 20.95 | - | 5,209 |
| Oct 30, 2025 | 20.00 | 21.45 | 20.00 | 20.95 | 20.95 | -0.24% | 28,418 |
| Oct 29, 2025 | 20.45 | 21.00 | 19.55 | 21.00 | 21.00 | 2.69% | 7,118 |
| Oct 28, 2025 | 20.45 | 20.45 | 19.55 | 20.45 | 20.45 | - | 1,005 |
| Oct 27, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - | 3 |
| Oct 23, 2025 | 20.45 | 20.45 | 19.55 | 20.45 | 20.45 | - | 7,005 |
| Oct 22, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - | 104 |
| Oct 21, 2025 | 20.45 | 20.45 | 19.55 | 20.45 | 20.45 | - | 1,006 |
| Oct 20, 2025 | 20.45 | 20.45 | 19.55 | 20.45 | 20.45 | - | 3,008 |
| Oct 17, 2025 | 20.45 | 20.45 | 19.90 | 20.45 | 20.45 | - | 2,005 |
| Oct 16, 2025 | 20.45 | 20.45 | 19.55 | 20.45 | 20.45 | - | 3,005 |
| Oct 15, 2025 | 20.45 | 20.45 | 19.90 | 20.45 | 20.45 | - | 3,005 |
| Oct 14, 2025 | 20.20 | 20.45 | 19.25 | 20.45 | 20.45 | 1.49% | 11,120 |
| Oct 13, 2025 | 20.20 | 20.20 | 19.25 | 20.15 | 20.15 | -2.89% | 15,006 |
| Oct 9, 2025 | 20.00 | 21.00 | 19.55 | 20.75 | 20.75 | 3.75% | 84,171 |
| Oct 8, 2025 | 18.90 | 21.45 | 18.90 | 20.00 | 20.00 | 8.11% | 74,432 |
| Oct 7, 2025 | 19.25 | 19.25 | 18.40 | 18.50 | 18.50 | -2.63% | 12,911 |
| Oct 3, 2025 | 19.30 | 19.30 | 18.75 | 19.00 | 19.00 | -1.55% | 5,368 |
| Oct 2, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 505 |