Actron Technology Corporation (TPEX:8255)
Taiwan · Delayed Price · Currency is TWD 112.50
-4.50 (-3.85%)
Nov 6, 2026, 1:30 PM CST
Actron Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 105.50 | 113.50 | 105.50 | 112.50 | 112.50 | -3.85% | 804,768 |
| Nov 5, 2026 | 121.00 | 122.00 | 117.00 | 117.00 | 117.00 | -4.49% | 370,812 |
| Nov 4, 2026 | 125.50 | 126.00 | 118.00 | 122.50 | 122.50 | -1.21% | 318,408 |
| Nov 3, 2026 | 131.00 | 131.00 | 124.00 | 124.00 | 124.00 | -5.70% | 363,424 |
| Nov 2, 2026 | 129.50 | 132.50 | 129.00 | 131.50 | 131.50 | 0.38% | 126,478 |
| Oct 30, 2026 | 134.50 | 134.50 | 129.50 | 131.00 | 131.00 | -3.32% | 319,821 |
| Oct 29, 2026 | 136.50 | 136.50 | 133.00 | 135.50 | 135.50 | 0.37% | 194,325 |
| Oct 28, 2026 | 133.50 | 135.50 | 133.50 | 135.00 | 135.00 | 2.66% | 127,475 |
| Oct 27, 2026 | 134.00 | 134.00 | 130.50 | 131.50 | 131.50 | -1.50% | 174,237 |
| Oct 22, 2026 | 139.50 | 139.50 | 133.50 | 133.50 | 133.50 | -3.26% | 230,034 |
| Oct 21, 2026 | 138.00 | 139.00 | 137.50 | 138.00 | 138.00 | 1.47% | 113,570 |
| Oct 20, 2026 | 138.00 | 140.50 | 136.00 | 136.00 | 136.00 | -1.09% | 152,997 |
| Oct 19, 2026 | 138.50 | 138.50 | 133.50 | 137.50 | 137.50 | -2.14% | 417,839 |
| Oct 16, 2026 | 141.00 | 146.00 | 140.00 | 140.50 | 140.50 | 0.36% | 214,560 |
| Oct 15, 2026 | 142.00 | 143.50 | 140.00 | 140.00 | 140.00 | -2.78% | 339,316 |
| Oct 14, 2026 | 146.00 | 146.00 | 143.50 | 144.00 | 144.00 | 0.70% | 123,157 |
| Oct 13, 2026 | 147.50 | 147.50 | 141.50 | 143.00 | 143.00 | -3.38% | 351,054 |
| Oct 12, 2026 | 150.50 | 151.50 | 147.50 | 148.00 | 148.00 | -1.66% | 286,902 |
| Oct 8, 2026 | 151.00 | 151.50 | 149.00 | 150.50 | 150.50 | -1.63% | 244,931 |
| Oct 7, 2026 | 151.00 | 154.00 | 150.50 | 153.00 | 153.00 | 1.32% | 266,185 |
| Oct 6, 2026 | 153.00 | 153.00 | 149.00 | 151.00 | 151.00 | -0.33% | 347,868 |
| Oct 5, 2026 | 156.00 | 158.50 | 151.50 | 151.50 | 151.50 | -0.98% | 683,972 |
| Oct 2, 2026 | 151.00 | 155.00 | 148.50 | 153.00 | 153.00 | 2.34% | 496,543 |
| Oct 1, 2026 | 148.50 | 150.00 | 147.50 | 149.50 | 149.50 | 1.70% | 337,796 |
| Sep 30, 2026 | 147.00 | 149.00 | 145.50 | 147.00 | 147.00 | 1.38% | 568,669 |
| Sep 29, 2026 | 142.50 | 145.00 | 142.00 | 145.00 | 145.00 | 1.75% | 267,449 |
| Sep 24, 2026 | 140.00 | 144.50 | 139.50 | 142.50 | 142.50 | 1.06% | 347,669 |
| Sep 23, 2026 | 141.50 | 148.00 | 141.00 | 141.00 | 141.00 | 1.08% | 1,024,136 |
| Sep 22, 2026 | 139.50 | 142.00 | 139.50 | 139.50 | 139.50 | 1.45% | 363,387 |
| Sep 21, 2026 | 137.00 | 139.00 | 135.50 | 137.50 | 137.50 | 1.10% | 266,332 |
| Sep 18, 2026 | 137.00 | 137.00 | 135.50 | 136.00 | 136.00 | 0.37% | 168,805 |
| Sep 17, 2026 | 136.00 | 137.00 | 135.00 | 135.50 | 135.50 | -0.37% | 170,406 |
| Sep 16, 2026 | 134.00 | 136.00 | 133.50 | 136.00 | 136.00 | 2.64% | 205,552 |
| Sep 15, 2026 | 132.50 | 135.00 | 132.00 | 132.50 | 132.50 | -0.75% | 166,247 |
| Sep 14, 2026 | 134.00 | 136.00 | 132.50 | 133.50 | 133.50 | - | 193,175 |
| Sep 11, 2026 | 135.50 | 135.50 | 132.50 | 133.50 | 133.50 | -2.55% | 329,328 |
| Sep 10, 2026 | 138.00 | 138.50 | 136.00 | 137.00 | 137.00 | -1.08% | 242,583 |
| Sep 9, 2026 | 139.50 | 141.00 | 137.50 | 138.50 | 138.50 | -0.72% | 389,368 |
| Sep 8, 2026 | 144.50 | 144.50 | 139.50 | 139.50 | 139.50 | -2.45% | 356,150 |
| Sep 7, 2026 | 146.00 | 146.50 | 143.00 | 143.00 | 143.00 | -1.38% | 264,187 |
| Sep 4, 2026 | 147.50 | 147.50 | 143.00 | 145.00 | 145.00 | - | 193,845 |
| Sep 3, 2026 | 148.00 | 150.50 | 145.00 | 145.00 | 145.00 | -1.02% | 290,130 |
| Sep 2, 2026 | 149.50 | 150.00 | 146.50 | 146.50 | 146.50 | -2.33% | 265,078 |
| Sep 1, 2026 | 148.00 | 151.50 | 148.00 | 150.00 | 150.00 | 1.69% | 371,806 |
| Aug 31, 2026 | 148.00 | 149.00 | 146.00 | 147.50 | 147.50 | -2.96% | 309,951 |
| Aug 28, 2026 | 152.50 | 158.50 | 151.50 | 152.00 | 152.00 | 2.01% | 747,805 |
| Aug 27, 2026 | 149.00 | 150.50 | 148.00 | 149.00 | 149.00 | - | 174,289 |
| Aug 26, 2026 | 146.00 | 152.00 | 146.00 | 149.00 | 149.00 | 2.05% | 374,407 |
| Aug 25, 2026 | 145.50 | 146.50 | 141.50 | 146.00 | 146.00 | 1.39% | 270,546 |
| Aug 24, 2026 | 145.00 | 146.00 | 144.00 | 144.00 | 144.00 | 0.35% | 150,713 |