ACTi Corporation (TPEX:5240)
Taiwan · Delayed Price · Currency is TWD 20.45
0.00 (0.00%)
Oct 16, 2025, 1:32 PM CST
ACTi Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | - | - | 2,002 |
| 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 |
| Oct 1, 2025 | 19.30 | 19.30 | 18.75 | 19.30 | 19.30 | - | 108 |
| Sep 30, 2025 | 19.30 | 19.30 | 18.75 | 19.30 | 19.30 | - | 2,007 |
| Sep 29, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Sep 26, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 1,005 |
| Sep 25, 2025 | 19.30 | 19.30 | 18.75 | 19.30 | 19.30 | -1.28% | 5,005 |
| Sep 24, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - | 4 |
| Sep 23, 2025 | 19.55 | 19.55 | 18.75 | 19.55 | 19.55 | - | 2,006 |
| Sep 22, 2025 | 19.55 | 19.55 | 19.30 | 19.55 | 19.55 | - | 5,006 |
| Sep 19, 2025 | 19.60 | 19.60 | 18.85 | 19.55 | 19.55 | -0.26% | 4,315 |
| Sep 18, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | 1,002 |
| Sep 17, 2025 | 19.75 | 19.75 | 18.85 | 19.60 | 19.60 | -0.76% | 10,615 |
| Sep 16, 2025 | 19.00 | 19.75 | 19.00 | 19.75 | 19.75 | -0.25% | 4,011 |
| Sep 15, 2025 | 19.35 | 19.80 | 19.00 | 19.80 | 19.80 | 2.33% | 6,530 |
| Sep 12, 2025 | 19.35 | 19.35 | 18.55 | 19.35 | 19.35 | - | 5,008 |
| Sep 11, 2025 | 18.80 | 19.40 | 18.50 | 19.35 | 19.35 | 2.93% | 21,802 |
| Sep 10, 2025 | 19.45 | 19.45 | 18.40 | 18.80 | 18.80 | -3.09% | 23,144 |
| Sep 9, 2025 | 20.50 | 21.05 | 18.10 | 19.40 | 19.40 | -7.84% | 61,371 |
| Sep 8, 2025 | 18.00 | 21.60 | 18.00 | 21.05 | 21.05 | 16.94% | 93,854 |
| Sep 5, 2025 | 18.20 | 18.20 | 17.65 | 18.00 | 18.00 | -1.10% | 10,002 |
| Sep 4, 2025 | 17.60 | 18.20 | 17.60 | 18.20 | 18.20 | - | 4,302 |
| Sep 3, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 451 |
| Sep 2, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 1,201 |
| Sep 1, 2025 | 17.90 | 18.20 | 17.90 | 18.20 | 18.20 | - | 5,002 |
| 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 |