Acter Group Corporation Limited (TPEX:5536)
Taiwan · Delayed Price · Currency is TWD 1,025.00
+15.00 (1.49%)
May 15, 2026, 1:30 PM CST
Acter Group Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 973.00 | 1,040.00 | 946.00 | 1,010.00 | 1,010.00 | 6.32% | 4,487,673 |
| May 13, 2026 | 885.00 | 965.00 | 885.00 | 950.00 | 950.00 | 7.34% | 3,682,152 |
| May 12, 2026 | 900.00 | 903.00 | 859.00 | 885.00 | 885.00 | -1.23% | 1,999,442 |
| May 11, 2026 | 878.00 | 900.00 | 867.00 | 896.00 | 896.00 | 4.19% | 1,650,798 |
| May 8, 2026 | 862.00 | 902.00 | 860.00 | 860.00 | 860.00 | -0.12% | 1,658,768 |
| May 7, 2026 | 888.00 | 903.00 | 851.00 | 861.00 | 861.00 | -1.82% | 1,405,578 |
| May 6, 2026 | 870.00 | 885.00 | 841.00 | 877.00 | 877.00 | 1.98% | 1,763,651 |
| May 5, 2026 | 856.00 | 863.00 | 828.00 | 860.00 | 860.00 | 0.70% | 1,273,148 |
| May 4, 2026 | 836.00 | 863.00 | 831.00 | 854.00 | 854.00 | 3.52% | 1,349,403 |
| Apr 30, 2026 | 862.00 | 863.00 | 825.00 | 825.00 | 825.00 | -4.18% | 1,546,066 |
| Apr 29, 2026 | 872.00 | 875.00 | 849.00 | 861.00 | 861.00 | -2.27% | 1,064,052 |
| Apr 28, 2026 | 928.00 | 928.00 | 873.00 | 881.00 | 881.00 | -5.06% | 1,788,447 |
| Apr 27, 2026 | 979.00 | 1,005.00 | 920.00 | 928.00 | 928.00 | -4.53% | 2,413,072 |
| Apr 24, 2026 | 976.00 | 997.00 | 945.00 | 972.00 | 972.00 | 2.42% | 3,803,463 |
| Apr 23, 2026 | 920.00 | 955.00 | 903.00 | 949.00 | 949.00 | 5.92% | 4,616,871 |
| Apr 22, 2026 | 890.00 | 906.00 | 884.00 | 896.00 | 896.00 | 0.67% | 2,000,288 |
| Apr 21, 2026 | 872.00 | 895.00 | 861.00 | 890.00 | 890.00 | 3.13% | 2,623,514 |
| Apr 20, 2026 | 830.00 | 873.00 | 823.00 | 863.00 | 863.00 | 4.61% | 3,129,726 |
| Apr 17, 2026 | 784.00 | 830.00 | 784.00 | 825.00 | 825.00 | 4.43% | 3,488,674 |
| Apr 16, 2026 | 837.00 | 837.00 | 771.00 | 790.00 | 790.00 | -3.89% | 3,859,160 |
| Apr 15, 2026 | 802.00 | 834.00 | 800.00 | 822.00 | 822.00 | 4.31% | 5,413,110 |
| Apr 14, 2026 | 775.00 | 795.00 | 761.00 | 788.00 | 788.00 | 3.96% | 2,841,057 |
| Apr 13, 2026 | 761.00 | 765.00 | 714.00 | 758.00 | 758.00 | 4.84% | 3,335,218 |
| Apr 10, 2026 | 705.00 | 729.00 | 701.00 | 723.00 | 723.00 | 4.03% | 1,503,213 |
| Apr 9, 2026 | 699.00 | 717.00 | 694.00 | 695.00 | 695.00 | 0.29% | 1,731,149 |
| Apr 8, 2026 | 705.00 | 706.00 | 686.00 | 693.00 | 693.00 | 0.73% | 1,279,900 |
| Apr 7, 2026 | 714.00 | 720.00 | 688.00 | 688.00 | 688.00 | -1.57% | 1,066,316 |
| Apr 2, 2026 | 731.00 | 732.00 | 692.00 | 699.00 | 699.00 | -2.65% | 1,413,337 |
| Apr 1, 2026 | 716.00 | 731.00 | 712.00 | 718.00 | 718.00 | 4.36% | 1,178,178 |
| Mar 31, 2026 | 738.00 | 742.00 | 685.00 | 688.00 | 688.00 | -7.40% | 2,060,342 |
| Mar 30, 2026 | 742.00 | 765.00 | 733.00 | 743.00 | 743.00 | -1.20% | 1,298,955 |
| Mar 27, 2026 | 746.00 | 759.00 | 735.00 | 752.00 | 752.00 | - | 1,125,459 |
| Mar 26, 2026 | 808.00 | 819.00 | 751.00 | 752.00 | 752.00 | -6.00% | 3,307,791 |
| Mar 25, 2026 | 796.00 | 813.00 | 789.00 | 800.00 | 800.00 | 6.67% | 4,467,651 |
| Mar 24, 2026 | 752.00 | 769.00 | 724.00 | 750.00 | 750.00 | 3.73% | 3,714,521 |
| Mar 23, 2026 | 692.00 | 738.00 | 690.00 | 723.00 | 723.00 | 1.54% | 3,380,913 |
| Mar 20, 2026 | 687.00 | 720.00 | 687.00 | 712.00 | 712.00 | 4.71% | 2,480,070 |
| Mar 19, 2026 | 672.00 | 693.00 | 671.00 | 680.00 | 680.00 | -0.44% | 660,157 |
| Mar 18, 2026 | 675.00 | 685.00 | 670.00 | 683.00 | 683.00 | 2.40% | 778,449 |
| Mar 17, 2026 | 692.00 | 693.00 | 667.00 | 667.00 | 667.00 | -2.77% | 1,293,270 |
| Mar 16, 2026 | 687.00 | 701.00 | 670.00 | 686.00 | 686.00 | 1.03% | 1,674,277 |
| Mar 13, 2026 | 685.00 | 696.00 | 679.00 | 679.00 | 679.00 | -2.58% | 811,501 |
| Mar 12, 2026 | 697.00 | 711.00 | 690.00 | 697.00 | 697.00 | - | 1,011,332 |
| Mar 11, 2026 | 708.00 | 717.00 | 693.00 | 697.00 | 697.00 | 0.87% | 1,705,027 |
| Mar 10, 2026 | 679.00 | 712.00 | 667.00 | 691.00 | 691.00 | 5.02% | 2,204,101 |
| Mar 9, 2026 | 620.00 | 658.00 | 609.00 | 658.00 | 658.00 | -1.50% | 1,613,544 |
| Mar 6, 2026 | 680.00 | 689.00 | 667.00 | 668.00 | 668.00 | -2.91% | 823,249 |
| Mar 5, 2026 | 666.00 | 692.00 | 661.00 | 688.00 | 688.00 | 7.84% | 1,178,768 |
| Mar 4, 2026 | 672.00 | 674.00 | 637.00 | 638.00 | 638.00 | -7.27% | 1,608,807 |
| Mar 3, 2026 | 709.00 | 719.00 | 682.00 | 688.00 | 688.00 | -1.71% | 1,725,834 |