Acter Group Corporation Limited (TPEX:5536)
Taiwan · Delayed Price · Currency is TWD 859.00
-74.00 (-7.93%)
Sep 3, 2025, 11:40 AM CST
Acter Group Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 926.00 | 936.00 | 858.00 | 863.00 | - | -7.50% | 2,479,855 |
| Sep 2, 2025 | 992.00 | 1,015.00 | 904.00 | 933.00 | 933.00 | -4.89% | 5,934,285 |
| 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 |
| Aug 19, 2025 | 766.00 | 793.00 | 751.00 | 762.00 | 762.00 | 1.06% | 3,711,346 |
| Aug 18, 2025 | 729.00 | 754.00 | 720.00 | 754.00 | 754.00 | 9.91% | 1,415,003 |
| Aug 15, 2025 | 686.00 | 686.00 | 676.00 | 686.00 | 686.00 | 9.94% | 1,776,781 |
| Aug 14, 2025 | 643.00 | 643.00 | 624.00 | 624.00 | 624.00 | -2.19% | 774,852 |
| Aug 13, 2025 | 627.00 | 645.00 | 623.00 | 638.00 | 638.00 | 4.25% | 1,441,487 |
| Aug 12, 2025 | 600.00 | 615.00 | 593.00 | 612.00 | 612.00 | 2.00% | 1,099,597 |
| Aug 11, 2025 | 588.00 | 602.00 | 570.00 | 600.00 | 600.00 | 2.21% | 1,629,659 |
| Aug 8, 2025 | 555.00 | 595.00 | 553.00 | 587.00 | 587.00 | 8.10% | 2,927,012 |
| Aug 7, 2025 | 531.00 | 543.00 | 530.00 | 543.00 | 543.00 | 9.92% | 1,342,119 |
| Aug 6, 2025 | 492.00 | 502.00 | 488.00 | 494.00 | 494.00 | 1.96% | 487,197 |
| Aug 5, 2025 | 483.50 | 493.50 | 482.50 | 484.50 | 484.50 | 0.94% | 313,491 |
| Aug 4, 2025 | 486.00 | 487.50 | 479.50 | 480.00 | 480.00 | -2.44% | 431,269 |
| Aug 1, 2025 | 485.50 | 496.50 | 483.00 | 492.00 | 492.00 | 0.41% | 861,140 |
| Jul 31, 2025 | 490.00 | 495.50 | 478.00 | 490.00 | 490.00 | 1.03% | 1,386,840 |
| Jul 30, 2025 | 496.50 | 502.00 | 483.50 | 485.00 | 485.00 | -1.82% | 756,095 |
| Jul 29, 2025 | 505.00 | 505.00 | 490.00 | 494.00 | 494.00 | -2.18% | 632,649 |
| Jul 28, 2025 | 506.00 | 519.00 | 504.00 | 505.00 | 505.00 | -0.98% | 514,714 |
| Jul 25, 2025 | 505.00 | 512.00 | 498.50 | 510.00 | 510.00 | 0.59% | 571,421 |
| Jul 24, 2025 | 495.00 | 513.00 | 495.00 | 507.00 | 507.00 | 2.53% | 861,897 |
| Jul 23, 2025 | 506.00 | 512.00 | 494.50 | 494.50 | 494.50 | -2.47% | 1,051,641 |
| Jul 22, 2025 | 521.00 | 522.00 | 505.00 | 507.00 | 507.00 | -3.06% | 1,126,825 |
| Jul 21, 2025 | 510.00 | 524.00 | 506.00 | 523.00 | 523.00 | 2.55% | 834,410 |
| Jul 18, 2025 | 525.00 | 525.00 | 506.00 | 510.00 | 510.00 | -1.73% | 1,349,302 |
| Jul 17, 2025 | 504.00 | 521.00 | 496.00 | 519.00 | 519.00 | 3.59% | 1,201,377 |
| Jul 16, 2025 | 498.50 | 505.00 | 486.00 | 501.00 | 501.00 | 1.01% | 1,399,659 |
| Jul 15, 2025 | 496.50 | 505.00 | 490.00 | 496.00 | 496.00 | -1.59% | 1,325,994 |
| Jul 14, 2025 | 500.00 | 511.00 | 494.00 | 504.00 | 504.00 | 1.00% | 1,376,185 |
| Jul 11, 2025 | 489.50 | 507.00 | 487.50 | 499.00 | 499.00 | 3.53% | 2,683,741 |
| Jul 10, 2025 | 469.00 | 493.50 | 469.00 | 482.00 | 482.00 | 2.55% | 2,667,690 |
| Jul 9, 2025 | 433.50 | 476.50 | 430.50 | 470.00 | 470.00 | 8.29% | 4,245,847 |
| Jul 8, 2025 | 411.50 | 449.50 | 411.00 | 434.00 | 434.00 | 4.96% | 2,852,862 |
| Jul 7, 2025 | 410.00 | 419.50 | 405.50 | 413.50 | 413.50 | 2.86% | 1,065,454 |
| Jul 4, 2025 | 405.00 | 409.00 | 398.00 | 402.00 | 402.00 | -3.02% | 504,135 |
| Jul 3, 2025 | 409.00 | 414.50 | 404.50 | 414.50 | 404.50 | 3.24% | 695,131 |
| Jul 2, 2025 | 408.00 | 408.00 | 399.50 | 401.50 | 391.81 | -2.07% | 407,226 |
| Jul 1, 2025 | 398.00 | 410.00 | 394.50 | 410.00 | 400.11 | 3.14% | 731,607 |
| Jun 30, 2025 | 398.50 | 401.00 | 391.00 | 397.50 | 387.91 | 0.89% | 515,696 |
| Jun 27, 2025 | 421.00 | 421.00 | 390.00 | 394.00 | 384.49 | -5.06% | 1,588,515 |
| Jun 26, 2025 | 427.50 | 431.00 | 415.00 | 415.00 | 404.99 | -2.92% | 1,020,314 |