Acter Group Corporation Limited (TPEX:5536)
Taiwan · Delayed Price · Currency is TWD 770.00
-16.00 (-2.04%)
Oct 31, 2025, 2:32 PM CST
Acter Group Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 792.00 | 805.00 | 770.00 | 770.00 | 770.00 | -2.04% | 1,795,903 |
| Oct 30, 2025 | 769.00 | 805.00 | 765.00 | 786.00 | 786.00 | 2.34% | 3,185,772 |
| Oct 29, 2025 | 730.00 | 794.00 | 730.00 | 768.00 | 768.00 | 5.64% | 2,696,176 |
| Oct 28, 2025 | 731.00 | 741.00 | 722.00 | 727.00 | 727.00 | 0.55% | 1,295,083 |
| Oct 27, 2025 | 744.00 | 748.00 | 719.00 | 723.00 | 723.00 | -1.63% | 1,563,355 |
| Oct 23, 2025 | 723.00 | 753.00 | 722.00 | 735.00 | 735.00 | -2.00% | 1,767,467 |
| Oct 22, 2025 | 793.00 | 793.00 | 750.00 | 750.00 | 750.00 | -6.48% | 3,259,677 |
| Oct 21, 2025 | 807.00 | 807.00 | 783.00 | 802.00 | 802.00 | 0.88% | 2,201,823 |
| Oct 20, 2025 | 838.00 | 840.00 | 795.00 | 795.00 | 795.00 | -3.99% | 2,274,512 |
| Oct 17, 2025 | 869.00 | 905.00 | 820.00 | 828.00 | 828.00 | -5.37% | 4,755,171 |
| Oct 16, 2025 | 896.00 | 925.00 | 867.00 | 875.00 | 875.00 | -0.57% | 5,104,995 |
| Oct 15, 2025 | 814.00 | 880.00 | 809.00 | 880.00 | 880.00 | 10.00% | 2,737,030 |
| Oct 14, 2025 | 846.00 | 858.00 | 795.00 | 800.00 | 800.00 | -3.73% | 2,340,782 |
| Oct 13, 2025 | 799.00 | 835.00 | 799.00 | 831.00 | 831.00 | -0.72% | 1,520,914 |
| Oct 9, 2025 | 858.00 | 874.00 | 815.00 | 837.00 | 837.00 | -1.06% | 2,472,291 |
| Oct 8, 2025 | 821.00 | 854.00 | 789.00 | 846.00 | 846.00 | 2.92% | 2,754,351 |
| Oct 7, 2025 | 765.00 | 843.00 | 762.00 | 822.00 | 822.00 | 7.17% | 2,659,943 |
| Oct 3, 2025 | 808.00 | 810.00 | 767.00 | 767.00 | 767.00 | -4.13% | 1,515,718 |
| Oct 2, 2025 | 830.00 | 847.00 | 791.00 | 800.00 | 800.00 | - | 1,973,780 |
| Oct 1, 2025 | 780.00 | 829.00 | 778.00 | 800.00 | 800.00 | 3.23% | 2,446,174 |
| Sep 30, 2025 | 757.00 | 780.00 | 749.00 | 775.00 | 775.00 | 2.38% | 959,600 |
| Sep 29, 2025 | 757.00 | 757.00 | 757.00 | 757.00 | 757.00 | - | - |
| Sep 26, 2025 | 764.00 | 767.00 | 745.00 | 757.00 | 757.00 | -1.94% | 1,078,029 |
| Sep 25, 2025 | 785.00 | 785.00 | 764.00 | 772.00 | 772.00 | -1.66% | 887,354 |
| Sep 24, 2025 | 795.00 | 805.00 | 774.00 | 785.00 | 785.00 | - | 1,074,966 |
| Sep 23, 2025 | 804.00 | 804.00 | 782.00 | 785.00 | 785.00 | -0.88% | 792,525 |
| Sep 22, 2025 | 796.00 | 798.00 | 782.00 | 792.00 | 792.00 | -0.88% | 602,440 |
| Sep 19, 2025 | 809.00 | 818.00 | 791.00 | 799.00 | 799.00 | 0.38% | 1,118,337 |
| Sep 18, 2025 | 790.00 | 818.00 | 783.00 | 796.00 | 796.00 | 2.18% | 2,297,764 |
| Sep 17, 2025 | 830.00 | 834.00 | 779.00 | 779.00 | 779.00 | -6.59% | 2,991,589 |
| Sep 16, 2025 | 831.00 | 847.00 | 821.00 | 834.00 | 834.00 | -1.42% | 1,915,921 |
| Sep 15, 2025 | 907.00 | 908.00 | 840.00 | 846.00 | 846.00 | -6.42% | 2,329,383 |
| Sep 12, 2025 | 965.00 | 965.00 | 891.00 | 904.00 | 904.00 | -3.93% | 2,360,729 |
| Sep 11, 2025 | 953.00 | 984.00 | 936.00 | 941.00 | 941.00 | -1.26% | 1,893,341 |
| Sep 10, 2025 | 968.00 | 993.00 | 953.00 | 953.00 | 953.00 | -3.25% | 2,255,309 |
| Sep 9, 2025 | 971.00 | 995.00 | 963.00 | 985.00 | 985.00 | 2.39% | 2,008,394 |
| Sep 8, 2025 | 980.00 | 987.00 | 951.00 | 962.00 | 962.00 | 0.10% | 2,074,541 |
| Sep 5, 2025 | 915.00 | 985.00 | 910.00 | 961.00 | 961.00 | 7.13% | 5,142,870 |
| Sep 4, 2025 | 869.00 | 925.00 | 861.00 | 897.00 | 897.00 | 5.04% | 4,756,452 |
| Sep 3, 2025 | 926.00 | 936.00 | 847.00 | 854.00 | 854.00 | -8.47% | 3,844,163 |
| Sep 2, 2025 | 992.00 | 1,015.00 | 904.00 | 933.00 | 933.00 | -4.89% | 5,941,592 |
| Sep 1, 2025 | 981.00 | 981.00 | 936.00 | 981.00 | 981.00 | 9.98% | 5,855,214 |
| Aug 29, 2025 | 866.00 | 900.00 | 842.00 | 892.00 | 892.00 | 7.99% | 3,760,008 |
| Aug 28, 2025 | 839.00 | 856.00 | 815.00 | 826.00 | 826.00 | - | 3,917,167 |
| Aug 27, 2025 | 767.00 | 826.00 | 762.00 | 826.00 | 826.00 | 9.99% | 2,298,685 |
| Aug 26, 2025 | 742.00 | 763.00 | 738.00 | 751.00 | 751.00 | 2.18% | 1,864,104 |
| Aug 25, 2025 | 790.00 | 790.00 | 735.00 | 735.00 | 735.00 | -1.87% | 2,124,133 |
| Aug 22, 2025 | 741.00 | 778.00 | 732.00 | 749.00 | 749.00 | 0.40% | 1,930,760 |
| Aug 21, 2025 | 751.00 | 769.00 | 740.00 | 746.00 | 746.00 | 1.22% | 2,374,363 |
| Aug 20, 2025 | 759.00 | 763.00 | 697.00 | 737.00 | 737.00 | -3.28% | 2,969,064 |