ACTi Corporation (TPEX:5240)
Taiwan · Delayed Price · Currency is TWD 18.25
+0.40 (2.24%)
Oct 8, 2026, 2:42 PM CST
ACTi Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 17.85 | 18.40 | 17.55 | 18.25 | 18.25 | 2.24% | 84,274 |
| Oct 7, 2026 | 17.30 | 17.90 | 17.10 | 17.85 | 17.85 | 5.00% | 38,232 |
| Oct 6, 2026 | 16.25 | 17.15 | 16.20 | 17.00 | 17.00 | 4.62% | 39,020 |
| Oct 2, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 2,602 |
| Oct 1, 2026 | 15.90 | 16.25 | 15.85 | 16.25 | 16.25 | -2.40% | 22,025 |
| Sep 30, 2026 | 16.75 | 16.75 | 15.90 | 16.65 | 16.65 | -0.60% | 21,809 |
| Sep 29, 2026 | 16.75 | 16.75 | 16.00 | 16.75 | 16.75 | - | 13 |
| Sep 24, 2026 | 17.00 | 17.00 | 16.15 | 16.75 | 16.75 | -1.47% | 61,443 |
| Sep 23, 2026 | 17.05 | 17.05 | 16.20 | 17.00 | 17.00 | -0.29% | 5,469 |
| Sep 22, 2026 | 17.40 | 17.40 | 16.05 | 17.05 | 17.05 | -1.73% | 56,578 |
| Sep 21, 2026 | 17.90 | 17.90 | 16.65 | 17.35 | 17.35 | -3.07% | 25,676 |
| Sep 18, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.28% | 1 |
| Sep 17, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.28% | 2 |
| Sep 16, 2026 | 17.50 | 18.10 | 17.20 | 17.90 | 17.90 | 2.29% | 32,012 |
| Sep 15, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 2 |
| Sep 14, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 2 |
| Sep 11, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 700 |
| Sep 10, 2026 | 16.80 | 17.50 | 16.80 | 17.50 | 17.50 | 3.24% | 39,328 |
| Sep 9, 2026 | 17.35 | 17.35 | 16.55 | 16.95 | 16.95 | -2.31% | 10,052 |
| Sep 8, 2026 | 17.35 | 17.35 | 16.75 | 17.35 | 17.35 | - | 2,007 |
| Sep 7, 2026 | 17.05 | 17.35 | 16.55 | 17.35 | 17.35 | -1.42% | 22,222 |
| Sep 4, 2026 | 17.05 | 17.60 | 17.05 | 17.60 | 17.60 | - | 2,550 |
| Sep 3, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 10 |
| Sep 2, 2026 | 17.10 | 17.60 | 17.10 | 17.60 | 17.60 | -1.12% | 5,005 |
| Sep 1, 2026 | 18.50 | 18.50 | 17.30 | 17.80 | 17.80 | -3.78% | 38,038 |
| Aug 31, 2026 | 18.50 | 18.50 | 17.85 | 18.50 | 18.50 | - | 22,011 |
| Aug 28, 2026 | 18.75 | 18.90 | 18.00 | 18.50 | 18.50 | -2.63% | 60,508 |
| Aug 27, 2026 | 17.70 | 19.85 | 17.60 | 19.00 | 19.00 | 9.39% | 163,320 |
| Aug 26, 2026 | 17.50 | 18.30 | 17.30 | 18.30 | 17.37 | 4.57% | 30,112 |
| Aug 25, 2026 | 17.65 | 18.00 | 17.00 | 17.50 | 16.61 | -5.41% | 52,477 |
| Aug 24, 2026 | 18.50 | 18.50 | 17.65 | 18.50 | 17.56 | 0.54% | 12,303 |
| Aug 21, 2026 | 18.40 | 18.40 | 17.60 | 18.40 | 17.46 | - | 142 |
| Aug 20, 2026 | 18.40 | 18.70 | 17.80 | 18.40 | 17.46 | - | 27,304 |
| Aug 19, 2026 | 18.90 | 18.90 | 18.00 | 18.40 | 17.46 | -2.65% | 16,016 |
| Aug 18, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 17.94 | - | 1 |
| Aug 17, 2026 | 19.00 | 19.00 | 18.15 | 18.90 | 17.94 | -0.26% | 10,161 |
| Aug 14, 2026 | 18.60 | 19.00 | 18.05 | 18.95 | 17.99 | -0.26% | 17,313 |
| Aug 13, 2026 | 19.45 | 20.50 | 18.85 | 19.00 | 18.03 | -2.56% | 100,013 |
| Aug 12, 2026 | 19.00 | 19.95 | 18.50 | 19.50 | 18.51 | 2.90% | 51,928 |
| Aug 11, 2026 | 17.15 | 20.00 | 17.15 | 18.95 | 17.99 | 10.50% | 99,074 |
| Aug 10, 2026 | 17.05 | 17.15 | 17.05 | 17.15 | 16.28 | 0.59% | 4,902 |
| Aug 7, 2026 | 17.00 | 17.05 | 17.00 | 17.05 | 16.18 | 0.29% | 3,004 |
| Aug 6, 2026 | 17.00 | 17.00 | 16.25 | 17.00 | 16.14 | - | 2,008 |
| Aug 5, 2026 | 16.50 | 17.05 | 16.20 | 17.00 | 16.14 | 3.03% | 18,935 |
| Aug 4, 2026 | 15.95 | 16.50 | 15.90 | 16.50 | 15.66 | 4.10% | 13,981 |
| Aug 3, 2026 | 15.80 | 15.85 | 15.60 | 15.85 | 15.04 | 2.92% | 28,000 |
| Jul 31, 2026 | 15.30 | 15.80 | 15.30 | 15.40 | 14.62 | 0.65% | 12,002 |
| Jul 30, 2026 | 15.40 | 15.40 | 14.55 | 15.30 | 14.52 | -0.33% | 17,232 |
| Jul 29, 2026 | 16.30 | 16.30 | 15.00 | 15.35 | 14.57 | -8.63% | 45,044 |
| Jul 24, 2026 | 16.30 | 17.00 | 16.30 | 16.80 | 15.95 | -2.04% | 3,106 |