Actron Technology Corporation (TPEX:8255)
Taiwan · Delayed Price · Currency is TWD 199.50
+15.00 (8.13%)
May 29, 2026, 1:30 PM CST
Actron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 198.50 | 202.00 | 193.50 | 199.50 | 199.50 | 8.13% | 7,602,671 |
| May 28, 2026 | 186.00 | 200.00 | 179.50 | 184.50 | 184.50 | -0.54% | 6,535,597 |
| May 27, 2026 | 198.50 | 205.00 | 184.50 | 185.50 | 185.50 | -0.80% | 6,735,040 |
| May 26, 2026 | 171.50 | 187.00 | 169.00 | 187.00 | 187.00 | 10.00% | 6,474,904 |
| May 25, 2026 | 161.00 | 172.00 | 153.00 | 170.00 | 170.00 | 8.28% | 3,456,103 |
| May 22, 2026 | 156.50 | 158.00 | 155.00 | 157.00 | 157.00 | 1.62% | 1,789,418 |
| May 21, 2026 | 157.00 | 160.00 | 154.50 | 154.50 | 154.50 | -0.96% | 2,040,789 |
| May 20, 2026 | 157.00 | 158.00 | 150.00 | 156.00 | 156.00 | 1.30% | 3,841,186 |
| May 19, 2026 | 143.50 | 157.00 | 141.50 | 154.00 | 154.00 | 7.69% | 4,090,913 |
| May 18, 2026 | 140.50 | 144.00 | 133.00 | 143.00 | 143.00 | 1.42% | 850,017 |
| May 15, 2026 | 146.00 | 149.50 | 138.00 | 141.00 | 141.00 | -2.08% | 1,515,924 |
| May 14, 2026 | 149.00 | 150.50 | 143.50 | 144.00 | 144.00 | -0.69% | 943,995 |
| May 13, 2026 | 146.00 | 148.50 | 143.50 | 145.00 | 145.00 | -2.36% | 648,965 |
| May 12, 2026 | 151.00 | 153.00 | 148.00 | 148.50 | 148.50 | -0.34% | 1,587,499 |
| May 11, 2026 | 144.00 | 151.00 | 141.50 | 149.00 | 149.00 | 2.41% | 1,324,479 |
| May 8, 2026 | 146.00 | 149.00 | 141.50 | 145.50 | 145.50 | -0.34% | 714,186 |
| May 7, 2026 | 143.00 | 148.50 | 141.00 | 146.00 | 146.00 | 2.10% | 1,074,227 |
| May 6, 2026 | 150.00 | 150.50 | 141.00 | 143.00 | 143.00 | -3.70% | 1,402,652 |
| May 5, 2026 | 141.50 | 152.00 | 141.50 | 148.50 | 148.50 | 4.21% | 2,587,583 |
| May 4, 2026 | 138.50 | 145.50 | 136.00 | 142.50 | 142.50 | 4.78% | 1,487,246 |
| Apr 30, 2026 | 136.00 | 138.50 | 134.00 | 136.00 | 136.00 | 1.12% | 700,827 |
| Apr 29, 2026 | 131.50 | 136.50 | 129.50 | 134.50 | 134.50 | 2.67% | 582,104 |
| Apr 28, 2026 | 134.50 | 134.50 | 129.00 | 131.00 | 131.00 | -2.60% | 689,283 |
| Apr 27, 2026 | 131.50 | 136.50 | 128.00 | 134.50 | 134.50 | 3.86% | 1,012,037 |
| Apr 24, 2026 | 134.00 | 136.00 | 128.00 | 129.50 | 129.50 | -1.89% | 469,044 |
| Apr 23, 2026 | 138.00 | 138.50 | 128.00 | 132.00 | 132.00 | -3.30% | 1,026,224 |
| Apr 22, 2026 | 136.00 | 141.00 | 135.50 | 136.50 | 136.50 | 1.87% | 1,135,163 |
| Apr 21, 2026 | 133.50 | 136.00 | 132.50 | 134.00 | 134.00 | 1.13% | 752,875 |
| Apr 20, 2026 | 133.00 | 135.00 | 131.50 | 132.50 | 132.50 | 0.76% | 685,310 |
| Apr 17, 2026 | 127.00 | 132.50 | 126.00 | 131.50 | 131.50 | 3.54% | 828,630 |
| Apr 16, 2026 | 123.50 | 127.50 | 123.50 | 127.00 | 127.00 | 3.25% | 557,290 |
| Apr 15, 2026 | 125.00 | 125.00 | 122.50 | 123.00 | 123.00 | -0.81% | 215,079 |
| Apr 14, 2026 | 122.50 | 125.00 | 121.00 | 124.00 | 124.00 | 2.48% | 334,341 |
| Apr 13, 2026 | 122.00 | 124.00 | 120.50 | 121.00 | 121.00 | -1.22% | 330,078 |
| Apr 10, 2026 | 122.00 | 124.00 | 122.00 | 122.50 | 122.50 | 0.82% | 235,181 |
| Apr 9, 2026 | 123.00 | 123.00 | 120.50 | 121.50 | 121.50 | -1.22% | 297,177 |
| Apr 8, 2026 | 122.50 | 124.50 | 122.50 | 123.00 | 123.00 | 0.41% | 301,817 |
| Apr 7, 2026 | 120.00 | 123.00 | 118.00 | 122.50 | 122.50 | 4.26% | 341,288 |
| Apr 2, 2026 | 118.50 | 120.00 | 117.00 | 117.50 | 117.50 | -0.42% | 238,155 |
| Apr 1, 2026 | 122.50 | 123.00 | 118.00 | 118.00 | 118.00 | -0.84% | 502,467 |
| Mar 31, 2026 | 122.00 | 123.00 | 117.50 | 119.00 | 119.00 | -3.25% | 570,689 |
| Mar 30, 2026 | 125.50 | 125.50 | 122.50 | 123.00 | 123.00 | -3.15% | 414,131 |
| 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 |