Acter Group Corporation Limited (TPEX:5536)
Taiwan · Delayed Price · Currency is TWD 1,070.00
+50.00 (4.90%)
Aug 6, 2026, 1:30 PM CST
Acter Group Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,030.00 | 1,035.00 | 1,000.00 | 1,020.00 | 1,020.00 | 3.03% | 612,390 |
| Aug 4, 2026 | 943.00 | 999.00 | 937.00 | 990.00 | 990.00 | 5.10% | 887,190 |
| Aug 3, 2026 | 919.00 | 970.00 | 904.00 | 942.00 | 942.00 | 1.84% | 1,091,608 |
| Jul 31, 2026 | 980.00 | 990.00 | 913.00 | 925.00 | 925.00 | 2.10% | 1,602,764 |
| Jul 30, 2026 | 924.00 | 974.00 | 895.00 | 906.00 | 906.00 | -4.03% | 1,026,594 |
| Jul 29, 2026 | 992.00 | 1,020.00 | 925.00 | 944.00 | 944.00 | -7.00% | 1,443,845 |
| Jul 28, 2026 | 1,070.00 | 1,070.00 | 1,015.00 | 1,015.00 | 1,015.00 | -8.14% | 855,221 |
| Jul 27, 2026 | 1,120.00 | 1,135.00 | 1,070.00 | 1,105.00 | 1,105.00 | -1.34% | 719,931 |
| Jul 24, 2026 | 1,170.00 | 1,190.00 | 1,120.00 | 1,120.00 | 1,120.00 | -6.28% | 684,292 |
| Jul 23, 2026 | 1,200.00 | 1,215.00 | 1,175.00 | 1,195.00 | 1,195.00 | -0.42% | 323,137 |
| Jul 22, 2026 | 1,225.00 | 1,250.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.84% | 692,658 |
| Jul 21, 2026 | 1,190.00 | 1,195.00 | 1,165.00 | 1,190.00 | 1,190.00 | 4.39% | 678,112 |
| Jul 20, 2026 | 1,140.00 | 1,150.00 | 1,075.00 | 1,140.00 | 1,140.00 | - | 1,038,178 |
| Jul 17, 2026 | 1,240.00 | 1,240.00 | 1,140.00 | 1,140.00 | 1,140.00 | -9.88% | 660,744 |
| Jul 16, 2026 | 1,250.00 | 1,300.00 | 1,235.00 | 1,265.00 | 1,265.00 | 1.20% | 918,257 |
| 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 |