Acter Group Corporation Limited (TPEX:5536)
Taiwan · Delayed Price · Currency is TWD 1,250.00
+95.00 (8.23%)
Jul 15, 2026, 1:30 PM CST
Acter Group Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 1,150.00 | 1,265.00 | 1,130.00 | 1,250.00 | 1,250.00 | 8.23% | 1,098,665 |
| Jul 14, 2026 | 1,180.00 | 1,200.00 | 1,110.00 | 1,155.00 | 1,155.00 | -2.12% | 836,686 |
| Jul 13, 2026 | 1,245.00 | 1,255.00 | 1,170.00 | 1,180.00 | 1,180.00 | -2.88% | 1,111,472 |
| Jul 9, 2026 | 1,270.00 | 1,270.00 | 1,205.00 | 1,215.00 | 1,215.00 | -3.57% | 852,301 |
| Jul 8, 2026 | 1,360.00 | 1,365.00 | 1,260.00 | 1,260.00 | 1,260.00 | -9.68% | 1,676,478 |
| Jul 7, 2026 | 1,445.00 | 1,455.00 | 1,365.00 | 1,395.00 | 1,395.00 | -2.79% | 1,110,998 |
| Jul 6, 2026 | 1,435.00 | 1,450.00 | 1,400.00 | 1,435.00 | 1,435.00 | 1.38% | 773,292 |
| Jul 3, 2026 | 1,420.00 | 1,490.00 | 1,405.00 | 1,430.00 | 1,415.50 | - | 700,639 |
| Jul 2, 2026 | 1,320.00 | 1,435.00 | 1,310.00 | 1,430.00 | 1,415.50 | 6.72% | 1,026,011 |
| Jul 1, 2026 | 1,330.00 | 1,395.00 | 1,320.00 | 1,340.00 | 1,326.41 | 3.88% | 1,074,625 |
| Jun 30, 2026 | 1,255.00 | 1,320.00 | 1,250.00 | 1,290.00 | 1,276.92 | 3.61% | 910,886 |
| Jun 29, 2026 | 1,310.00 | 1,335.00 | 1,220.00 | 1,245.00 | 1,232.38 | -4.60% | 1,238,560 |
| Jun 26, 2026 | 1,360.00 | 1,390.00 | 1,275.00 | 1,305.00 | 1,291.77 | -3.33% | 1,381,598 |
| Jun 25, 2026 | 1,315.00 | 1,390.00 | 1,295.00 | 1,350.00 | 1,336.31 | 3.85% | 1,024,073 |
| Jun 24, 2026 | 1,220.00 | 1,320.00 | 1,215.00 | 1,300.00 | 1,286.82 | 3.17% | 851,924 |
| Jun 23, 2026 | 1,300.00 | 1,310.00 | 1,225.00 | 1,260.00 | 1,247.22 | -1.56% | 889,273 |
| Jun 22, 2026 | 1,260.00 | 1,305.00 | 1,255.00 | 1,280.00 | 1,267.02 | 1.19% | 783,585 |
| Jun 18, 2026 | 1,190.00 | 1,270.00 | 1,185.00 | 1,265.00 | 1,252.17 | 6.30% | 1,143,247 |
| Jun 17, 2026 | 1,170.00 | 1,190.00 | 1,140.00 | 1,190.00 | 1,177.93 | 1.28% | 455,995 |
| Jun 16, 2026 | 1,255.00 | 1,290.00 | 1,145.00 | 1,175.00 | 1,163.09 | -6.37% | 1,161,803 |
| Jun 15, 2026 | 1,220.00 | 1,280.00 | 1,200.00 | 1,255.00 | 1,242.27 | 6.36% | 1,032,942 |
| Jun 12, 2026 | 1,135.00 | 1,180.00 | 1,120.00 | 1,180.00 | 1,168.03 | 9.77% | 1,177,943 |
| Jun 11, 2026 | 1,110.00 | 1,125.00 | 1,040.00 | 1,075.00 | 1,064.10 | -1.38% | 928,933 |
| Jun 10, 2026 | 1,120.00 | 1,160.00 | 1,090.00 | 1,090.00 | 1,078.95 | -1.36% | 1,209,668 |
| Jun 9, 2026 | 1,080.00 | 1,120.00 | 1,055.00 | 1,105.00 | 1,093.80 | 5.24% | 1,112,016 |
| Jun 8, 2026 | 1,050.00 | 1,095.00 | 1,030.00 | 1,050.00 | 1,039.35 | -7.08% | 1,594,178 |
| Jun 5, 2026 | 1,115.00 | 1,205.00 | 1,115.00 | 1,130.00 | 1,118.54 | 0.89% | 2,690,744 |
| Jun 4, 2026 | 1,085.00 | 1,160.00 | 1,075.00 | 1,120.00 | 1,108.64 | 6.16% | 1,854,629 |
| Jun 3, 2026 | 1,005.00 | 1,065.00 | 999.00 | 1,055.00 | 1,044.30 | 5.71% | 2,200,896 |
| Jun 2, 2026 | 1,020.00 | 1,020.00 | 971.00 | 998.00 | 987.88 | -0.70% | 1,087,113 |
| Jun 1, 2026 | 998.00 | 1,025.00 | 988.00 | 1,005.00 | 994.81 | 1.21% | 1,203,174 |
| May 29, 2026 | 1,050.00 | 1,060.00 | 993.00 | 993.00 | 982.93 | -4.06% | 1,821,801 |
| May 28, 2026 | 1,110.00 | 1,110.00 | 1,030.00 | 1,035.00 | 1,024.51 | -6.76% | 2,693,637 |
| May 27, 2026 | 1,050.00 | 1,130.00 | 1,005.00 | 1,110.00 | 1,098.74 | 7.25% | 3,797,042 |
| May 26, 2026 | 967.00 | 1,040.00 | 966.00 | 1,035.00 | 1,024.51 | 9.06% | 2,794,128 |
| May 25, 2026 | 940.00 | 955.00 | 934.00 | 949.00 | 939.38 | 2.37% | 1,078,667 |
| May 22, 2026 | 935.00 | 952.00 | 922.00 | 927.00 | 917.60 | -0.22% | 1,289,935 |
| May 21, 2026 | 942.00 | 954.00 | 912.00 | 929.00 | 919.58 | 1.42% | 1,542,027 |
| May 20, 2026 | 942.00 | 962.00 | 911.00 | 916.00 | 906.71 | -2.97% | 1,308,091 |
| May 19, 2026 | 992.00 | 992.00 | 902.00 | 944.00 | 934.43 | -4.16% | 2,684,228 |
| May 18, 2026 | 1,000.00 | 1,035.00 | 965.00 | 985.00 | 975.01 | -3.90% | 2,056,078 |
| May 15, 2026 | 1,035.00 | 1,055.00 | 1,000.00 | 1,025.00 | 1,014.61 | 1.49% | 2,778,119 |
| May 14, 2026 | 973.00 | 1,040.00 | 946.00 | 1,010.00 | 999.76 | 6.32% | 4,487,673 |
| May 13, 2026 | 885.00 | 965.00 | 885.00 | 950.00 | 940.37 | 7.34% | 3,682,152 |
| May 12, 2026 | 900.00 | 903.00 | 859.00 | 885.00 | 876.03 | -1.23% | 1,999,442 |
| May 11, 2026 | 878.00 | 900.00 | 867.00 | 896.00 | 886.91 | 4.19% | 1,650,798 |
| May 8, 2026 | 862.00 | 902.00 | 860.00 | 860.00 | 851.28 | -0.12% | 1,658,768 |
| May 7, 2026 | 888.00 | 903.00 | 851.00 | 861.00 | 852.27 | -1.82% | 1,405,578 |
| May 6, 2026 | 870.00 | 885.00 | 841.00 | 877.00 | 868.11 | 1.98% | 1,763,651 |
| May 5, 2026 | 856.00 | 863.00 | 828.00 | 860.00 | 851.28 | 0.70% | 1,273,148 |