ACTi Corporation (TPEX:5240)
Taiwan · Delayed Price · Currency is TWD 16.60
+0.15 (0.91%)
Jul 22, 2026, 9:58 AM CST
ACTi Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 17.00 | 17.20 | 16.45 | 16.45 | 16.45 | -7.06% | 15,130 |
| Jul 14, 2026 | 18.20 | 18.20 | 17.10 | 17.70 | 17.70 | -6.35% | 22,130 |
| Jul 13, 2026 | 18.60 | 18.90 | 18.20 | 18.90 | 18.90 | 1.61% | 7,002 |
| Jul 9, 2026 | 18.50 | 18.85 | 18.00 | 18.60 | 18.60 | -4.12% | 29,949 |
| Jul 8, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 105 |
| Jul 7, 2026 | 19.80 | 19.85 | 18.50 | 19.40 | 19.40 | -3.00% | 20,588 |
| Jul 6, 2026 | 20.35 | 20.60 | 19.60 | 20.00 | 20.00 | -5.44% | 20,090 |
| Jul 3, 2026 | 21.05 | 21.20 | 20.40 | 21.15 | 21.15 | 2.42% | 8,053 |
| Jul 2, 2026 | 20.50 | 21.05 | 20.00 | 20.65 | 20.65 | 0.67% | 8,053 |
| Jul 1, 2026 | 21.50 | 21.50 | 20.45 | 21.00 | 20.51 | -2.33% | 2,226 |
| Jun 30, 2026 | 21.20 | 21.60 | 20.80 | 21.50 | 21.00 | 1.42% | 6,054 |
| Jun 29, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.71 | - | 1 |
| Jun 26, 2026 | 21.50 | 21.50 | 20.90 | 21.20 | 20.71 | -3.64% | 9,070 |
| Jun 25, 2026 | 21.95 | 22.00 | 21.20 | 22.00 | 21.49 | 0.23% | 16,284 |
| Jun 24, 2026 | 21.80 | 21.95 | 21.30 | 21.95 | 21.44 | -2.44% | 9,054 |
| Jun 23, 2026 | 22.80 | 23.20 | 21.50 | 22.50 | 21.98 | -4.86% | 106,714 |
| Jun 22, 2026 | 23.95 | 23.95 | 22.80 | 23.65 | 23.10 | -1.25% | 13,372 |
| Jun 18, 2026 | 23.00 | 23.95 | 23.00 | 23.95 | 23.39 | -0.21% | 3,001 |
| Jun 17, 2026 | 23.20 | 24.00 | 23.10 | 24.00 | 23.44 | -0.83% | 8,224 |
| Jun 16, 2026 | 24.20 | 24.20 | 23.20 | 24.20 | 23.64 | - | 1,048 |
| Jun 15, 2026 | 24.20 | 24.20 | 23.20 | 24.20 | 23.64 | - | 1,003 |
| Jun 12, 2026 | 25.25 | 25.25 | 22.90 | 24.20 | 23.64 | 0.62% | 32,202 |
| Jun 11, 2026 | 25.00 | 25.25 | 24.05 | 24.05 | 23.49 | -3.80% | 2,014 |
| Jun 10, 2026 | 24.20 | 25.25 | 24.10 | 25.00 | 24.42 | 0.81% | 8,504 |
| Jun 9, 2026 | 25.25 | 25.25 | 24.20 | 24.80 | 24.22 | -0.80% | 4,004 |
| Jun 8, 2026 | 24.50 | 25.00 | 24.20 | 25.00 | 24.42 | -0.20% | 9,506 |
| Jun 5, 2026 | 25.05 | 25.05 | 24.10 | 25.05 | 24.47 | - | 1,003 |
| Jun 4, 2026 | 24.80 | 25.05 | 24.00 | 25.05 | 24.47 | 1.01% | 2,036 |
| Jun 3, 2026 | 24.60 | 24.80 | 24.00 | 24.80 | 24.22 | 2.48% | 5,504 |
| Jun 2, 2026 | 24.00 | 25.00 | 23.90 | 24.20 | 23.64 | -3.20% | 31,016 |
| Jun 1, 2026 | 25.00 | 25.20 | 24.50 | 25.00 | 24.42 | - | 5,054 |
| May 29, 2026 | 25.00 | 25.00 | 24.10 | 25.00 | 24.42 | - | 5,549 |
| May 28, 2026 | 25.20 | 25.20 | 24.50 | 25.00 | 24.42 | 1.63% | 12,185 |
| May 27, 2026 | 25.55 | 26.30 | 24.40 | 24.60 | 24.03 | -6.46% | 32,608 |
| May 26, 2026 | 26.50 | 26.50 | 25.50 | 26.30 | 25.69 | -0.75% | 13,205 |
| May 25, 2026 | 24.90 | 26.90 | 24.90 | 26.50 | 25.88 | 1.92% | 26,190 |
| May 22, 2026 | 25.85 | 26.10 | 24.90 | 26.00 | 25.40 | 0.58% | 16,204 |
| May 21, 2026 | 24.05 | 25.85 | 24.05 | 25.85 | 25.25 | 3.19% | 37,238 |
| May 20, 2026 | 24.60 | 25.30 | 24.50 | 25.05 | 24.47 | -1.76% | 18,007 |
| May 19, 2026 | 26.10 | 26.10 | 24.50 | 25.50 | 24.91 | -2.30% | 17,359 |
| May 18, 2026 | 25.65 | 26.10 | 25.55 | 26.10 | 25.49 | 0.38% | 10,314 |
| May 15, 2026 | 26.90 | 27.10 | 25.65 | 26.00 | 25.40 | -4.06% | 25,942 |
| May 14, 2026 | 26.60 | 27.50 | 25.90 | 27.10 | 26.47 | -1.45% | 17,038 |
| May 13, 2026 | 28.90 | 28.90 | 26.60 | 27.50 | 26.86 | -4.84% | 10,836 |
| May 12, 2026 | 27.95 | 29.00 | 27.50 | 28.90 | 28.23 | 2.48% | 21,466 |
| May 11, 2026 | 27.90 | 29.00 | 27.90 | 28.20 | 27.54 | 1.08% | 26,257 |
| May 8, 2026 | 29.00 | 29.00 | 26.60 | 27.90 | 27.25 | -3.79% | 41,193 |
| May 7, 2026 | 29.35 | 29.40 | 27.90 | 29.00 | 28.33 | 3.20% | 28,670 |
| May 6, 2026 | 29.00 | 29.35 | 27.90 | 28.10 | 27.45 | - | 56,627 |
| May 5, 2026 | 28.00 | 29.05 | 27.50 | 28.10 | 27.45 | 0.36% | 22,920 |