Actron Technology Corporation (TPEX:8255)
Taiwan · Delayed Price · Currency is TWD 127.00
-4.00 (-3.05%)
At close: Mar 27, 2026
Actron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 129.00 | 130.00 | 125.00 | 127.00 | 127.00 | -3.05% | 525,372 |
| Mar 26, 2026 | 134.00 | 135.50 | 130.50 | 131.00 | 131.00 | -2.60% | 814,825 |
| Mar 25, 2026 | 133.00 | 136.00 | 131.00 | 134.50 | 134.50 | 3.46% | 910,491 |
| Mar 24, 2026 | 131.00 | 133.00 | 129.00 | 130.00 | 130.00 | 1.17% | 718,963 |
| Mar 23, 2026 | 124.00 | 131.00 | 122.00 | 128.50 | 128.50 | 2.39% | 430,408 |
| Mar 20, 2026 | 127.50 | 127.50 | 124.00 | 125.50 | 125.50 | -1.57% | 213,026 |
| Mar 19, 2026 | 128.50 | 130.50 | 127.00 | 127.50 | 127.50 | -1.54% | 235,569 |
| Mar 18, 2026 | 130.00 | 131.50 | 128.50 | 129.50 | 129.50 | 1.17% | 452,283 |
| Mar 17, 2026 | 131.50 | 131.50 | 128.00 | 128.00 | 128.00 | -1.54% | 305,640 |
| Mar 16, 2026 | 128.00 | 131.00 | 127.00 | 130.00 | 130.00 | 3.59% | 350,851 |
| Mar 13, 2026 | 124.50 | 127.50 | 123.50 | 125.50 | 125.50 | -0.79% | 162,084 |
| Mar 12, 2026 | 126.00 | 129.50 | 126.00 | 126.50 | 126.50 | -0.39% | 304,132 |
| Mar 11, 2026 | 120.00 | 127.50 | 120.00 | 127.00 | 127.00 | 6.72% | 297,422 |
| Mar 10, 2026 | 118.50 | 120.00 | 118.50 | 119.00 | 119.00 | 2.15% | 146,003 |
| Mar 9, 2026 | 116.00 | 117.00 | 114.00 | 116.50 | 116.50 | -3.72% | 460,108 |
| Mar 6, 2026 | 120.50 | 122.50 | 120.00 | 121.00 | 121.00 | -0.82% | 149,934 |
| Mar 5, 2026 | 122.00 | 124.00 | 121.50 | 122.00 | 122.00 | 2.95% | 239,537 |
| Mar 4, 2026 | 122.00 | 123.50 | 118.00 | 118.50 | 118.50 | -5.20% | 575,231 |
| Mar 3, 2026 | 129.50 | 132.00 | 125.00 | 125.00 | 125.00 | -3.10% | 413,752 |
| Mar 2, 2026 | 128.50 | 130.00 | 126.50 | 129.00 | 129.00 | -1.90% | 328,065 |
| Feb 26, 2026 | 130.00 | 133.50 | 130.00 | 131.50 | 131.50 | 1.15% | 424,682 |
| Feb 25, 2026 | 132.00 | 132.00 | 129.50 | 130.00 | 130.00 | -1.14% | 309,999 |
| Feb 24, 2026 | 129.00 | 132.00 | 129.00 | 131.50 | 131.50 | 3.14% | 484,052 |
| Feb 23, 2026 | 127.00 | 128.00 | 124.00 | 127.50 | 127.50 | 2.82% | 304,699 |
| Feb 11, 2026 | 126.50 | 126.50 | 123.00 | 124.00 | 124.00 | -1.59% | 299,045 |
| Feb 10, 2026 | 126.50 | 128.00 | 125.00 | 126.00 | 126.00 | - | 165,141 |
| Feb 9, 2026 | 129.00 | 129.00 | 126.00 | 126.00 | 126.00 | -0.40% | 218,476 |
| Feb 6, 2026 | 128.50 | 128.50 | 123.50 | 126.50 | 126.50 | -1.56% | 318,400 |
| Feb 5, 2026 | 129.50 | 133.00 | 128.00 | 128.50 | 128.50 | - | 413,852 |
| Feb 4, 2026 | 126.00 | 130.50 | 125.50 | 128.50 | 128.50 | 2.80% | 364,799 |
| Feb 3, 2026 | 129.00 | 129.00 | 125.00 | 125.00 | 125.00 | -0.79% | 208,483 |
| Feb 2, 2026 | 129.00 | 129.00 | 125.00 | 126.00 | 126.00 | -2.33% | 235,089 |
| Jan 30, 2026 | 133.00 | 133.00 | 128.00 | 129.00 | 129.00 | -3.01% | 284,410 |
| Jan 29, 2026 | 132.00 | 133.00 | 128.00 | 133.00 | 133.00 | 1.14% | 384,134 |
| Jan 28, 2026 | 132.50 | 132.50 | 130.50 | 131.50 | 131.50 | 0.38% | 247,982 |
| Jan 27, 2026 | 133.50 | 133.50 | 129.00 | 131.00 | 131.00 | -0.76% | 400,156 |
| Jan 26, 2026 | 132.50 | 133.50 | 130.50 | 132.00 | 132.00 | -1.12% | 344,384 |
| Jan 23, 2026 | 135.00 | 137.00 | 131.50 | 133.50 | 133.50 | 1.52% | 640,329 |
| Jan 22, 2026 | 130.00 | 135.00 | 129.50 | 131.50 | 131.50 | 1.94% | 756,698 |
| Jan 21, 2026 | 127.00 | 131.50 | 126.50 | 129.00 | 129.00 | 1.57% | 832,955 |
| Jan 20, 2026 | 127.50 | 128.00 | 126.00 | 127.00 | 127.00 | -0.39% | 407,626 |
| Jan 19, 2026 | 126.00 | 129.50 | 126.00 | 127.50 | 127.50 | 2.41% | 700,042 |
| Jan 16, 2026 | 123.00 | 125.50 | 123.00 | 124.50 | 124.50 | 2.05% | 439,650 |
| Jan 15, 2026 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | -1.61% | 198,682 |
| Jan 14, 2026 | 122.50 | 125.00 | 122.00 | 124.00 | 124.00 | 2.06% | 459,038 |
| Jan 13, 2026 | 122.00 | 122.00 | 120.00 | 121.50 | 121.50 | 0.41% | 259,517 |
| Jan 12, 2026 | 119.00 | 122.50 | 118.50 | 121.00 | 121.00 | 2.98% | 396,145 |
| Jan 9, 2026 | 118.00 | 119.50 | 116.00 | 117.50 | 117.50 | - | 154,879 |
| Jan 8, 2026 | 120.50 | 120.50 | 117.00 | 117.50 | 117.50 | -2.49% | 343,461 |
| Jan 7, 2026 | 118.50 | 121.50 | 118.00 | 120.50 | 120.50 | 1.26% | 463,319 |