Acter Group Corporation Limited (TPEX:5536)
Taiwan · Delayed Price · Currency is TWD 888.00
+63.00 (7.64%)
Sep 18, 2026, 1:30 PM CST
Acter Group Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 831.00 | 888.00 | 831.00 | 888.00 | - | 7.64% | 919,146 |
| 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 |
| Aug 12, 2026 | 925.00 | 938.00 | 900.00 | 918.00 | 918.00 | -2.44% | 2,187,736 |
| Aug 11, 2026 | 963.00 | 980.00 | 941.00 | 941.00 | 941.00 | -9.95% | 1,107,116 |
| Aug 10, 2026 | 1,080.00 | 1,090.00 | 1,045.00 | 1,045.00 | 1,045.00 | -1.42% | 419,482 |
| Aug 7, 2026 | 1,085.00 | 1,125.00 | 1,060.00 | 1,060.00 | 1,060.00 | -0.93% | 640,106 |
| Aug 6, 2026 | 1,015.00 | 1,110.00 | 1,010.00 | 1,070.00 | 1,070.00 | 4.90% | 529,563 |
| 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 |