Acter Group Corporation Limited (TPEX:5536)
Taiwan · Delayed Price · Currency is TWD 788.00
+35.00 (4.65%)
Oct 28, 2026, 1:30 PM CST
Acter Group Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 774.00 | 793.00 | 770.00 | 788.00 | 788.00 | 4.65% | 1,024,547 |
| Oct 27, 2026 | 798.00 | 798.00 | 753.00 | 753.00 | 753.00 | -4.68% | 1,954,670 |
| Oct 22, 2026 | 815.00 | 819.00 | 790.00 | 790.00 | 790.00 | -1.86% | 647,111 |
| Oct 21, 2026 | 830.00 | 830.00 | 805.00 | 805.00 | 805.00 | -0.62% | 837,884 |
| Oct 20, 2026 | 830.00 | 835.00 | 810.00 | 810.00 | 810.00 | -2.06% | 688,224 |
| Oct 19, 2026 | 833.00 | 834.00 | 810.00 | 827.00 | 827.00 | -3.50% | 1,377,177 |
| Oct 16, 2026 | 881.00 | 885.00 | 853.00 | 857.00 | 857.00 | -1.49% | 562,970 |
| Oct 15, 2026 | 876.00 | 887.00 | 860.00 | 870.00 | 870.00 | -4.19% | 683,312 |
| Oct 14, 2026 | 899.00 | 912.00 | 896.00 | 908.00 | 908.00 | 1.45% | 607,581 |
| Oct 13, 2026 | 920.00 | 920.00 | 893.00 | 895.00 | 895.00 | -3.87% | 1,527,055 |
| Oct 12, 2026 | 1,010.00 | 1,015.00 | 927.00 | 931.00 | 931.00 | -9.61% | 2,815,483 |
| Oct 8, 2026 | 1,050.00 | 1,085.00 | 1,025.00 | 1,030.00 | 1,030.00 | -1.44% | 3,109,177 |
| Oct 7, 2026 | 1,000.00 | 1,060.00 | 982.00 | 1,045.00 | 1,045.00 | 5.13% | 2,816,325 |
| Oct 6, 2026 | 955.00 | 994.00 | 950.00 | 994.00 | 994.00 | 4.19% | 2,079,222 |
| Oct 5, 2026 | 975.00 | 977.00 | 946.00 | 954.00 | 954.00 | -0.21% | 2,768,851 |
| Oct 2, 2026 | 964.00 | 975.00 | 938.00 | 956.00 | 956.00 | -0.31% | 1,840,903 |
| Oct 1, 2026 | 929.00 | 970.00 | 919.00 | 959.00 | 959.00 | 4.35% | 2,144,351 |
| Sep 30, 2026 | 908.00 | 935.00 | 908.00 | 919.00 | 919.00 | 1.88% | 1,538,550 |
| Sep 29, 2026 | 902.00 | 907.00 | 886.00 | 902.00 | 902.00 | - | 707,138 |
| Sep 24, 2026 | 890.00 | 905.00 | 881.00 | 902.00 | 902.00 | 1.01% | 749,962 |
| Sep 23, 2026 | 900.00 | 902.00 | 883.00 | 893.00 | 893.00 | 0.56% | 1,349,006 |
| Sep 22, 2026 | 876.00 | 905.00 | 869.00 | 888.00 | 888.00 | 2.66% | 2,293,789 |
| Sep 21, 2026 | 888.00 | 897.00 | 865.00 | 865.00 | 865.00 | -2.59% | 825,610 |
| Sep 18, 2026 | 831.00 | 888.00 | 831.00 | 888.00 | 888.00 | 7.64% | 920,079 |
| Sep 17, 2026 | 845.00 | 858.00 | 825.00 | 825.00 | 825.00 | -1.67% | 373,069 |
| Sep 16, 2026 | 842.00 | 853.00 | 839.00 | 839.00 | 839.00 | 0.24% | 201,429 |
| Sep 15, 2026 | 841.00 | 865.00 | 828.00 | 837.00 | 837.00 | -1.41% | 407,593 |
| Sep 14, 2026 | 833.00 | 853.00 | 816.00 | 849.00 | 849.00 | 1.56% | 244,779 |
| Sep 11, 2026 | 859.00 | 859.00 | 833.00 | 836.00 | 836.00 | -3.24% | 552,005 |
| Sep 10, 2026 | 862.00 | 872.00 | 844.00 | 864.00 | 864.00 | 0.23% | 540,906 |
| Sep 9, 2026 | 857.00 | 881.00 | 852.00 | 862.00 | 862.00 | 1.29% | 577,491 |
| Sep 8, 2026 | 885.00 | 885.00 | 848.00 | 851.00 | 851.00 | -2.63% | 620,346 |
| Sep 7, 2026 | 858.00 | 888.00 | 851.00 | 874.00 | 874.00 | 2.46% | 789,547 |
| Sep 4, 2026 | 832.00 | 855.00 | 822.00 | 853.00 | 853.00 | 4.41% | 552,179 |
| Sep 3, 2026 | 822.00 | 847.00 | 817.00 | 817.00 | 817.00 | -0.73% | 1,148,550 |
| Sep 2, 2026 | 880.00 | 880.00 | 823.00 | 823.00 | 823.00 | -6.80% | 1,372,184 |
| Sep 1, 2026 | 872.00 | 893.00 | 870.00 | 883.00 | 883.00 | 2.20% | 693,037 |
| Aug 31, 2026 | 880.00 | 898.00 | 850.00 | 864.00 | 864.00 | -0.80% | 798,166 |
| Aug 28, 2026 | 856.00 | 880.00 | 841.00 | 871.00 | 871.00 | 1.99% | 852,073 |
| Aug 27, 2026 | 862.00 | 870.00 | 852.00 | 854.00 | 854.00 | - | 399,899 |
| Aug 26, 2026 | 854.00 | 869.00 | 836.00 | 854.00 | 854.00 | 0.12% | 915,222 |
| Aug 25, 2026 | 860.00 | 860.00 | 803.00 | 853.00 | 853.00 | -0.81% | 1,277,503 |
| Aug 24, 2026 | 881.00 | 892.00 | 860.00 | 860.00 | 860.00 | -2.27% | 600,752 |
| Aug 21, 2026 | 882.00 | 896.00 | 868.00 | 880.00 | 880.00 | 0.23% | 783,153 |
| Aug 20, 2026 | 893.00 | 924.00 | 856.00 | 878.00 | 878.00 | 0.57% | 3,523,589 |
| Aug 19, 2026 | 880.00 | 921.00 | 860.00 | 873.00 | 873.00 | -1.80% | 2,307,204 |
| Aug 18, 2026 | 909.00 | 937.00 | 881.00 | 889.00 | 889.00 | -2.09% | 2,543,346 |
| Aug 17, 2026 | 925.00 | 925.00 | 896.00 | 908.00 | 908.00 | -1.84% | 1,198,140 |
| Aug 14, 2026 | 910.00 | 933.00 | 895.00 | 925.00 | 925.00 | 2.44% | 1,359,101 |
| Aug 13, 2026 | 928.00 | 940.00 | 901.00 | 903.00 | 903.00 | -1.63% | 1,520,010 |