ACTi Corporation (TPEX:5240)
Taiwan · Delayed Price · Currency is TWD 24.20
0.00 (0.00%)
Jun 15, 2026, 11:32 AM CST
ACTi Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 25.25 | 25.25 | 22.90 | 24.20 | 24.20 | 0.62% | 32,202 |
| Jun 11, 2026 | 25.00 | 25.25 | 24.05 | 24.05 | 24.05 | -3.80% | 2,014 |
| Jun 10, 2026 | 24.20 | 25.25 | 24.10 | 25.00 | 25.00 | 0.81% | 8,504 |
| Jun 9, 2026 | 25.25 | 25.25 | 24.20 | 24.80 | 24.80 | -0.80% | 4,004 |
| Jun 8, 2026 | 24.50 | 25.00 | 24.20 | 25.00 | 25.00 | -0.20% | 9,506 |
| Jun 5, 2026 | 25.05 | 25.05 | 24.10 | 25.05 | 25.05 | - | 1,003 |
| Jun 4, 2026 | 24.80 | 25.05 | 24.00 | 25.05 | 25.05 | 1.01% | 2,036 |
| Jun 3, 2026 | 24.60 | 24.80 | 24.00 | 24.80 | 24.80 | 2.48% | 5,504 |
| Jun 2, 2026 | 24.00 | 25.00 | 23.90 | 24.20 | 24.20 | -3.20% | 31,016 |
| Jun 1, 2026 | 25.00 | 25.20 | 24.50 | 25.00 | 25.00 | - | 5,054 |
| May 29, 2026 | 25.00 | 25.00 | 24.10 | 25.00 | 25.00 | - | 5,549 |
| May 28, 2026 | 25.20 | 25.20 | 24.50 | 25.00 | 25.00 | 1.63% | 12,185 |
| May 27, 2026 | 25.55 | 26.30 | 24.40 | 24.60 | 24.60 | -6.46% | 32,608 |
| May 26, 2026 | 26.50 | 26.50 | 25.50 | 26.30 | 26.30 | -0.75% | 13,205 |
| May 25, 2026 | 24.90 | 26.90 | 24.90 | 26.50 | 26.50 | 1.92% | 26,190 |
| May 22, 2026 | 25.85 | 26.10 | 24.90 | 26.00 | 26.00 | 0.58% | 16,204 |
| May 21, 2026 | 24.05 | 25.85 | 24.05 | 25.85 | 25.85 | 3.19% | 37,238 |
| May 20, 2026 | 24.60 | 25.30 | 24.50 | 25.05 | 25.05 | -1.76% | 18,007 |
| May 19, 2026 | 26.10 | 26.10 | 24.50 | 25.50 | 25.50 | -2.30% | 17,359 |
| May 18, 2026 | 25.65 | 26.10 | 25.55 | 26.10 | 26.10 | 0.38% | 10,314 |
| May 15, 2026 | 26.90 | 27.10 | 25.65 | 26.00 | 26.00 | -4.06% | 25,942 |
| May 14, 2026 | 26.60 | 27.50 | 25.90 | 27.10 | 27.10 | -1.45% | 17,038 |
| May 13, 2026 | 28.90 | 28.90 | 26.60 | 27.50 | 27.50 | -4.84% | 10,836 |
| May 12, 2026 | 27.95 | 29.00 | 27.50 | 28.90 | 28.90 | 2.48% | 21,466 |
| May 11, 2026 | 27.90 | 29.00 | 27.90 | 28.20 | 28.20 | 1.08% | 26,257 |
| May 8, 2026 | 29.00 | 29.00 | 26.60 | 27.90 | 27.90 | -3.79% | 41,193 |
| May 7, 2026 | 29.35 | 29.40 | 27.90 | 29.00 | 29.00 | 3.20% | 28,670 |
| May 6, 2026 | 29.00 | 29.35 | 27.90 | 28.10 | 28.10 | - | 56,627 |
| May 5, 2026 | 28.00 | 29.05 | 27.50 | 28.10 | 28.10 | 0.36% | 22,920 |
| May 4, 2026 | 28.40 | 29.00 | 26.50 | 28.00 | 28.00 | -5.41% | 92,486 |
| Apr 30, 2026 | 30.00 | 30.00 | 28.30 | 29.60 | 29.60 | 2.42% | 64,816 |
| Apr 29, 2026 | 30.45 | 30.45 | 28.55 | 28.90 | 28.90 | -5.09% | 26,046 |
| Apr 28, 2026 | 29.85 | 31.05 | 29.00 | 30.45 | 30.45 | 2.01% | 33,535 |
| Apr 27, 2026 | 30.20 | 31.00 | 28.50 | 29.85 | 29.85 | -1.16% | 63,095 |
| Apr 24, 2026 | 27.80 | 31.25 | 27.80 | 30.20 | 30.20 | 4.68% | 107,875 |
| Apr 23, 2026 | 30.05 | 31.00 | 27.55 | 28.85 | 28.85 | -6.94% | 185,758 |
| Apr 22, 2026 | 32.00 | 32.95 | 30.05 | 31.00 | 31.00 | -3.13% | 185,183 |
| Apr 21, 2026 | 32.95 | 37.20 | 31.00 | 32.00 | 32.00 | -1.54% | 411,192 |
| Apr 20, 2026 | 31.55 | 33.00 | 30.00 | 32.50 | 32.50 | 3.01% | 188,179 |
| Apr 17, 2026 | 29.95 | 31.55 | 28.50 | 31.55 | 31.55 | 5.34% | 204,956 |
| Apr 16, 2026 | 28.55 | 29.95 | 28.25 | 29.95 | 29.95 | 4.90% | 42,544 |
| Apr 15, 2026 | 28.50 | 29.45 | 28.00 | 28.55 | 28.55 | 0.18% | 48,351 |
| Apr 14, 2026 | 27.30 | 29.50 | 27.30 | 28.50 | 28.50 | 4.40% | 84,339 |
| Apr 13, 2026 | 25.00 | 28.40 | 25.00 | 27.30 | 27.30 | 9.20% | 97,170 |
| Apr 10, 2026 | 24.80 | 25.20 | 24.10 | 25.00 | 25.00 | 0.81% | 21,509 |
| Apr 9, 2026 | 24.95 | 25.25 | 23.75 | 24.80 | 24.80 | -0.60% | 35,318 |
| Apr 8, 2026 | 24.95 | 24.95 | 24.50 | 24.95 | 24.95 | - | 10,508 |
| Apr 7, 2026 | 24.50 | 24.95 | 23.80 | 24.95 | 24.95 | 1.84% | 15,022 |
| Apr 2, 2026 | 24.20 | 25.00 | 23.95 | 24.50 | 24.50 | -2.78% | 5,179 |
| Apr 1, 2026 | 25.40 | 25.40 | 24.20 | 25.20 | 25.20 | -0.79% | 11,018 |