Actron Technology Corporation (TPEX:8255)
Taiwan · Delayed Price · Currency is TWD 142.00
+2.50 (1.79%)
Sep 5, 2025, 1:30 PM CST
Actron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 144.50 | 145.00 | 138.00 | 142.00 | 142.00 | 1.79% | 2,262,689 |
| Sep 4, 2025 | 146.00 | 150.00 | 139.00 | 139.50 | 139.50 | -5.10% | 5,942,721 |
| Sep 3, 2025 | 136.50 | 147.00 | 135.00 | 147.00 | 147.00 | 9.70% | 5,491,806 |
| Sep 2, 2025 | 135.00 | 139.50 | 130.00 | 134.00 | 134.00 | 5.51% | 5,624,400 |
| Sep 1, 2025 | 125.50 | 129.50 | 124.00 | 127.00 | 127.00 | 1.20% | 834,585 |
| Aug 29, 2025 | 125.00 | 126.50 | 124.50 | 125.50 | 125.50 | 0.80% | 195,100 |
| Aug 28, 2025 | 127.00 | 127.00 | 124.00 | 124.50 | 124.50 | -1.19% | 265,756 |
| Aug 27, 2025 | 123.00 | 126.50 | 122.00 | 126.00 | 126.00 | 2.86% | 418,169 |
| Aug 26, 2025 | 123.50 | 123.50 | 122.00 | 122.50 | 122.50 | -0.81% | 308,478 |
| Aug 25, 2025 | 123.50 | 125.50 | 123.00 | 123.50 | 123.50 | 0.41% | 183,442 |
| Aug 22, 2025 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | -0.81% | 100,000 |
| Aug 21, 2025 | 123.00 | 124.50 | 123.00 | 124.00 | 124.00 | 0.81% | 138,312 |
| Aug 20, 2025 | 123.50 | 124.00 | 121.50 | 123.00 | 123.00 | -1.60% | 389,715 |
| Aug 19, 2025 | 127.00 | 128.00 | 124.50 | 125.00 | 125.00 | -1.57% | 334,416 |
| Aug 18, 2025 | 126.50 | 130.00 | 125.50 | 127.00 | 127.00 | 0.40% | 186,327 |
| Aug 15, 2025 | 130.00 | 130.00 | 126.00 | 126.50 | 126.50 | -1.94% | 339,217 |
| Aug 14, 2025 | 128.00 | 130.50 | 128.00 | 129.00 | 129.00 | 0.78% | 274,035 |
| Aug 13, 2025 | 129.00 | 131.50 | 127.50 | 128.00 | 128.00 | 0.39% | 350,452 |
| Aug 12, 2025 | 127.50 | 128.50 | 127.00 | 127.50 | 127.50 | 0.39% | 162,811 |
| Aug 11, 2025 | 129.50 | 129.50 | 127.00 | 127.00 | 127.00 | -1.93% | 303,491 |
| Aug 8, 2025 | 130.00 | 131.00 | 127.00 | 129.50 | 129.50 | -1.15% | 614,268 |
| Aug 7, 2025 | 133.00 | 133.00 | 130.00 | 131.00 | 131.00 | -2.60% | 848,703 |
| Aug 6, 2025 | 134.00 | 136.50 | 133.50 | 134.50 | 134.50 | 0.37% | 575,815 |
| Aug 5, 2025 | 132.00 | 135.00 | 132.00 | 134.00 | 134.00 | 1.90% | 417,632 |
| Aug 4, 2025 | 133.00 | 133.00 | 131.50 | 131.50 | 131.50 | -1.50% | 131,491 |
| Aug 1, 2025 | 130.50 | 134.50 | 129.00 | 133.50 | 133.50 | 1.52% | 318,300 |
| Jul 31, 2025 | 132.50 | 133.00 | 130.50 | 131.50 | 131.50 | 0.38% | 259,463 |
| Jul 30, 2025 | 132.00 | 134.00 | 130.50 | 131.00 | 131.00 | -1.50% | 331,086 |
| Jul 29, 2025 | 134.00 | 134.00 | 130.50 | 133.00 | 133.00 | -0.75% | 519,072 |
| Jul 28, 2025 | 135.50 | 136.00 | 133.00 | 134.00 | 134.00 | -0.37% | 304,997 |
| Jul 25, 2025 | 134.00 | 135.00 | 133.00 | 134.50 | 134.50 | - | 453,526 |
| Jul 24, 2025 | 134.00 | 135.50 | 132.00 | 134.50 | 134.50 | 0.37% | 987,736 |
| Jul 23, 2025 | 133.00 | 135.50 | 132.00 | 134.00 | 134.00 | 1.52% | 1,224,974 |
| Jul 22, 2025 | 129.50 | 137.50 | 129.00 | 132.00 | 132.00 | 3.13% | 3,632,785 |
| Jul 21, 2025 | 126.00 | 128.00 | 126.00 | 128.00 | 128.00 | 2.40% | 715,755 |
| Jul 18, 2025 | 124.50 | 129.00 | 124.00 | 125.00 | 125.00 | 1.21% | 1,191,223 |
| Jul 17, 2025 | 116.50 | 125.50 | 116.50 | 123.50 | 123.50 | 5.56% | 996,767 |
| Jul 16, 2025 | 115.00 | 121.50 | 115.00 | 117.00 | 117.00 | -2.09% | 473,335 |
| Jul 15, 2025 | 118.00 | 120.50 | 118.00 | 119.50 | 115.31 | 2.14% | 355,816 |
| Jul 14, 2025 | 119.50 | 119.50 | 117.00 | 117.00 | 112.90 | -0.85% | 161,489 |
| Jul 11, 2025 | 117.00 | 118.50 | 116.50 | 118.00 | 113.87 | 0.85% | 177,818 |
| Jul 10, 2025 | 117.50 | 117.50 | 116.00 | 117.00 | 112.90 | 1.30% | 166,468 |
| Jul 9, 2025 | 112.50 | 116.00 | 112.50 | 115.50 | 111.45 | 2.67% | 205,259 |
| Jul 8, 2025 | 113.50 | 113.50 | 111.50 | 112.50 | 108.56 | -1.75% | 270,472 |
| Jul 7, 2025 | 117.00 | 117.00 | 114.00 | 114.50 | 110.49 | -2.14% | 195,057 |
| Jul 4, 2025 | 120.00 | 120.50 | 116.50 | 117.00 | 112.90 | -1.68% | 187,224 |
| Jul 3, 2025 | 119.00 | 119.50 | 118.00 | 119.00 | 114.83 | 1.28% | 197,145 |
| Jul 2, 2025 | 117.50 | 117.50 | 116.00 | 117.50 | 113.38 | 0.43% | 129,690 |
| Jul 1, 2025 | 117.00 | 118.50 | 116.00 | 117.00 | 112.90 | - | 150,597 |
| Jun 30, 2025 | 119.50 | 119.50 | 117.00 | 117.00 | 112.90 | -2.50% | 184,105 |