Actron Technology Corporation (TPEX:8255)
Taiwan · Delayed Price · Currency is TWD 142.50
+1.50 (1.06%)
Sep 24, 2026, 1:30 PM CST
Actron Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -5.82% | 266,332 |
| Sep 20, 2026 | 137.00 | 147.00 | 135.50 | 146.00 | 146.00 | 7.35% | 48,805 |
| 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 |
| Aug 21, 2026 | 146.50 | 147.50 | 142.00 | 143.50 | 143.50 | -2.05% | 281,859 |
| Aug 20, 2026 | 149.00 | 149.00 | 144.50 | 146.50 | 146.50 | 0.34% | 256,327 |
| Aug 19, 2026 | 144.50 | 152.50 | 144.00 | 146.00 | 146.00 | -0.34% | 567,448 |
| Aug 18, 2026 | 151.50 | 154.50 | 146.50 | 146.50 | 146.50 | -1.68% | 419,450 |
| Aug 17, 2026 | 149.50 | 151.50 | 146.50 | 149.00 | 149.00 | - | 305,654 |
| Aug 14, 2026 | 153.00 | 153.00 | 148.00 | 149.00 | 149.00 | -1.97% | 449,305 |
| Aug 13, 2026 | 151.50 | 156.50 | 150.50 | 152.00 | 152.00 | 2.70% | 939,909 |
| Aug 12, 2026 | 143.00 | 149.00 | 143.00 | 148.00 | 148.00 | 4.23% | 535,163 |
| Aug 11, 2026 | 144.00 | 145.00 | 140.50 | 142.00 | 142.00 | - | 335,514 |
| Aug 10, 2026 | 142.00 | 144.50 | 141.00 | 142.00 | 142.00 | 0.71% | 412,269 |
| Aug 7, 2026 | 144.00 | 144.00 | 140.50 | 141.00 | 141.00 | -1.40% | 322,697 |
| Aug 6, 2026 | 145.00 | 147.00 | 140.00 | 143.00 | 143.00 | -2.05% | 468,233 |
| Aug 5, 2026 | 146.00 | 148.00 | 143.50 | 146.00 | 146.00 | 3.18% | 466,768 |
| Aug 4, 2026 | 140.00 | 142.00 | 137.50 | 141.50 | 141.50 | 1.07% | 517,923 |
| Aug 3, 2026 | 136.00 | 143.00 | 134.50 | 140.00 | 140.00 | 2.94% | 494,186 |
| Jul 31, 2026 | 136.50 | 138.00 | 134.50 | 136.00 | 136.00 | 7.51% | 514,431 |
| Jul 30, 2026 | 128.50 | 134.00 | 125.50 | 126.50 | 126.50 | -3.44% | 631,569 |
| Jul 29, 2026 | 138.00 | 140.50 | 127.00 | 131.00 | 131.00 | -5.07% | 1,209,501 |
| Jul 28, 2026 | 142.50 | 142.50 | 138.00 | 138.00 | 138.00 | -5.80% | 682,045 |
| Jul 27, 2026 | 144.50 | 147.00 | 142.00 | 146.50 | 146.50 | 1.74% | 456,734 |
| Jul 24, 2026 | 145.00 | 149.00 | 143.50 | 144.00 | 144.00 | -3.68% | 551,207 |
| Jul 23, 2026 | 153.00 | 154.00 | 148.00 | 149.50 | 149.50 | -1.64% | 375,712 |
| Jul 22, 2026 | 152.00 | 160.00 | 152.00 | 152.00 | 152.00 | 2.70% | 620,490 |
| Jul 21, 2026 | 147.00 | 150.00 | 146.00 | 148.00 | 148.00 | 1.37% | 549,526 |
| Jul 20, 2026 | 152.00 | 152.00 | 141.50 | 146.00 | 146.00 | -2.99% | 1,222,710 |