Actron Technology Corporation (TPEX:8255)
Taiwan · Delayed Price · Currency is TWD 147.50
+1.00 (0.68%)
Aug 19, 2026, 9:50 AM CST
Actron Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 151.50 | 154.50 | 148.00 | 148.00 | - | -0.67% | 2,000 |
| 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 |
| Jul 17, 2026 | 160.50 | 160.50 | 150.50 | 150.50 | 150.50 | -8.51% | 1,383,841 |
| Jul 16, 2026 | 170.00 | 170.00 | 164.00 | 164.50 | 164.50 | -4.08% | 798,083 |
| Jul 15, 2026 | 171.00 | 171.50 | 166.00 | 171.50 | 171.50 | 1.48% | 834,558 |
| Jul 14, 2026 | 175.00 | 176.00 | 162.00 | 169.00 | 169.00 | -4.25% | 1,481,704 |
| Jul 13, 2026 | 182.00 | 188.00 | 176.50 | 176.50 | 176.50 | - | 1,534,804 |
| Jul 9, 2026 | 183.00 | 183.50 | 176.50 | 176.50 | 176.50 | -2.75% | 980,568 |
| Jul 8, 2026 | 183.50 | 183.50 | 176.50 | 181.50 | 181.50 | -0.55% | 1,105,006 |
| Jul 7, 2026 | 197.00 | 197.50 | 182.00 | 182.50 | 182.50 | -9.65% | 3,371,688 |
| Jul 6, 2026 | 200.00 | 205.00 | 197.00 | 202.00 | 202.00 | 8.31% | 5,270,003 |
| Jul 3, 2026 | 187.50 | 191.50 | 185.00 | 186.50 | 186.50 | -2.61% | 1,584,358 |
| Jul 2, 2026 | 179.50 | 196.50 | 179.50 | 195.00 | 191.50 | 7.44% | 3,474,559 |
| Jul 1, 2026 | 189.50 | 194.00 | 181.50 | 181.50 | 178.24 | -1.36% | 1,515,682 |
| Jun 30, 2026 | 181.50 | 186.00 | 178.00 | 184.00 | 180.69 | 4.25% | 1,397,998 |
| Jun 29, 2026 | 175.00 | 180.50 | 173.00 | 176.50 | 173.33 | 0.86% | 1,439,894 |
| Jun 26, 2026 | 185.00 | 190.50 | 175.00 | 175.00 | 171.86 | -6.67% | 2,213,480 |
| Jun 25, 2026 | 198.50 | 198.50 | 186.00 | 187.50 | 184.13 | -4.34% | 2,181,914 |
| Jun 24, 2026 | 195.00 | 202.00 | 192.00 | 196.00 | 192.48 | -1.75% | 2,639,473 |
| Jun 23, 2026 | 217.50 | 233.00 | 199.50 | 199.50 | 195.92 | -6.99% | 12,779,675 |
| Jun 22, 2026 | 214.00 | 214.50 | 212.00 | 214.50 | 210.65 | 10.00% | 3,670,033 |
| Jun 18, 2026 | 191.50 | 195.00 | 191.50 | 195.00 | 191.50 | 9.86% | 2,827,580 |
| Jun 17, 2026 | 174.00 | 180.50 | 174.00 | 177.50 | 174.31 | 1.14% | 1,167,058 |
| Jun 16, 2026 | 181.50 | 181.50 | 173.50 | 175.50 | 172.35 | -4.10% | 2,249,268 |
| Jun 15, 2026 | 175.00 | 184.50 | 172.00 | 183.00 | 179.71 | 8.93% | 4,239,167 |
| Jun 12, 2026 | 165.00 | 169.00 | 163.50 | 168.00 | 164.98 | 5.33% | 1,216,550 |
| Jun 11, 2026 | 163.50 | 163.50 | 155.00 | 159.50 | 156.63 | -1.85% | 1,025,462 |
| Jun 10, 2026 | 165.00 | 172.00 | 161.00 | 162.50 | 159.58 | -3.27% | 1,291,370 |
| Jun 9, 2026 | 162.00 | 178.00 | 160.50 | 168.00 | 164.98 | 3.07% | 2,288,842 |
| Jun 8, 2026 | 157.50 | 163.50 | 157.50 | 163.00 | 160.07 | -6.86% | 1,830,949 |