Actron Technology Corporation (TPEX:8255)
Taiwan · Delayed Price · Currency is TWD 119.50
-0.50 (-0.42%)
Dec 31, 2025, 2:31 PM CST
Actron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 119.00 | 120.00 | 118.00 | 119.50 | 119.50 | - | 244,004 |
| Dec 30, 2025 | 117.00 | 120.00 | 116.50 | 119.50 | 119.50 | 0.84% | 249,062 |
| Dec 29, 2025 | 118.00 | 118.50 | 117.00 | 118.50 | 118.50 | 0.42% | 118,474 |
| Dec 26, 2025 | 116.50 | 118.00 | 116.00 | 118.00 | 118.00 | 1.29% | 147,346 |
| Dec 24, 2025 | 117.00 | 118.00 | 115.00 | 116.50 | 116.50 | - | 186,110 |
| Dec 23, 2025 | 117.50 | 118.00 | 116.50 | 116.50 | 116.50 | -0.85% | 128,510 |
| Dec 22, 2025 | 118.50 | 118.50 | 116.50 | 117.50 | 117.50 | 0.86% | 181,068 |
| Dec 19, 2025 | 117.00 | 117.50 | 116.00 | 116.50 | 116.50 | - | 99,260 |
| Dec 18, 2025 | 116.00 | 117.50 | 116.00 | 116.50 | 116.50 | -1.27% | 175,521 |
| Dec 17, 2025 | 117.00 | 119.50 | 117.00 | 118.00 | 118.00 | 1.72% | 135,436 |
| Dec 16, 2025 | 116.50 | 118.00 | 115.50 | 116.00 | 116.00 | -0.43% | 240,015 |
| Dec 15, 2025 | 116.50 | 117.00 | 115.50 | 116.50 | 116.50 | -1.27% | 158,137 |
| Dec 12, 2025 | 118.00 | 118.50 | 117.00 | 118.00 | 118.00 | 0.85% | 173,309 |
| Dec 11, 2025 | 119.00 | 119.50 | 117.00 | 117.00 | 117.00 | -1.68% | 225,516 |
| Dec 10, 2025 | 121.00 | 122.00 | 118.50 | 119.00 | 119.00 | -1.65% | 376,323 |
| Dec 9, 2025 | 123.50 | 123.50 | 119.00 | 121.00 | 121.00 | -3.59% | 804,797 |
| Dec 8, 2025 | 128.00 | 128.00 | 124.50 | 125.50 | 125.50 | -1.57% | 175,445 |
| Dec 5, 2025 | 129.00 | 129.00 | 125.50 | 127.50 | 127.50 | -0.39% | 152,523 |
| Dec 4, 2025 | 127.50 | 130.00 | 127.00 | 128.00 | 128.00 | 0.79% | 182,037 |
| Dec 3, 2025 | 127.00 | 128.00 | 126.50 | 127.00 | 127.00 | 1.20% | 139,760 |
| Dec 2, 2025 | 126.50 | 127.50 | 125.50 | 125.50 | 125.50 | 0.40% | 169,115 |
| Dec 1, 2025 | 127.50 | 128.50 | 125.00 | 125.00 | 125.00 | -0.79% | 138,274 |
| Nov 28, 2025 | 125.00 | 126.50 | 124.50 | 126.00 | 126.00 | 1.20% | 152,326 |
| Nov 27, 2025 | 126.00 | 126.50 | 124.50 | 124.50 | 124.50 | -1.19% | 87,012 |
| Nov 26, 2025 | 125.50 | 127.50 | 125.00 | 126.00 | 126.00 | 1.20% | 219,197 |
| Nov 25, 2025 | 123.50 | 125.00 | 123.00 | 124.50 | 124.50 | 2.05% | 139,520 |
| Nov 24, 2025 | 123.50 | 124.00 | 122.00 | 122.00 | 122.00 | -1.61% | 157,575 |
| Nov 21, 2025 | 122.00 | 126.50 | 121.50 | 124.00 | 124.00 | 0.40% | 390,419 |
| Nov 20, 2025 | 123.00 | 125.00 | 122.50 | 123.50 | 123.50 | 2.92% | 257,945 |
| Nov 19, 2025 | 123.00 | 124.00 | 119.50 | 120.00 | 120.00 | -2.83% | 379,782 |
| Nov 18, 2025 | 123.00 | 127.00 | 122.00 | 123.50 | 123.50 | - | 517,151 |
| Nov 17, 2025 | 124.00 | 124.50 | 122.50 | 123.50 | 123.50 | 0.41% | 212,636 |
| Nov 14, 2025 | 123.00 | 125.00 | 122.00 | 123.00 | 123.00 | -1.20% | 242,216 |
| Nov 13, 2025 | 126.00 | 126.50 | 123.50 | 124.50 | 124.50 | -1.58% | 336,663 |
| Nov 12, 2025 | 126.00 | 127.00 | 125.50 | 126.50 | 126.50 | 0.40% | 234,305 |
| Nov 11, 2025 | 127.00 | 127.00 | 125.00 | 126.00 | 126.00 | 0.80% | 223,623 |
| Nov 10, 2025 | 125.50 | 126.50 | 124.00 | 125.00 | 125.00 | -0.40% | 198,148 |
| Nov 7, 2025 | 130.00 | 130.50 | 124.50 | 125.50 | 125.50 | -4.56% | 918,706 |
| Nov 6, 2025 | 134.00 | 134.00 | 130.50 | 131.50 | 131.50 | -1.87% | 455,058 |
| Nov 5, 2025 | 130.50 | 135.50 | 130.00 | 134.00 | 134.00 | 0.37% | 386,312 |
| Nov 4, 2025 | 142.00 | 142.00 | 133.00 | 133.50 | 133.50 | -5.65% | 1,086,472 |
| Nov 3, 2025 | 138.00 | 141.50 | 138.00 | 141.50 | 141.50 | 1.80% | 294,280 |
| Oct 31, 2025 | 140.00 | 141.00 | 137.00 | 139.00 | 139.00 | -0.71% | 359,370 |
| Oct 30, 2025 | 142.00 | 142.00 | 137.50 | 140.00 | 140.00 | - | 458,603 |
| Oct 29, 2025 | 141.50 | 142.50 | 139.50 | 140.00 | 140.00 | -0.71% | 476,090 |
| Oct 28, 2025 | 145.50 | 145.50 | 140.00 | 141.00 | 141.00 | -2.42% | 833,088 |
| Oct 27, 2025 | 147.50 | 148.00 | 143.00 | 144.50 | 144.50 | - | 795,923 |
| Oct 23, 2025 | 146.00 | 147.00 | 143.00 | 144.50 | 144.50 | -1.03% | 642,374 |
| Oct 22, 2025 | 148.00 | 151.00 | 144.00 | 146.00 | 146.00 | -2.34% | 2,051,688 |
| Oct 21, 2025 | 147.00 | 152.50 | 145.50 | 149.50 | 149.50 | 4.91% | 5,587,120 |