ACTI Corporation 5240
TPEX · Taiwan · Electronic Technology
TWD 16.25-0.40 (-2.40%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 16.65 | -0.60% | TWD 16.75 | TWD 16.75 | TWD 15.90 | 21.81K |
| 2026-09-29 | TWD 16.75 | 0.00% | TWD 16.75 | TWD 16.75 | TWD 16.00 | 13 |
| 2026-09-24 | TWD 16.75 | -1.47% | TWD 17.00 | TWD 17.00 | TWD 16.15 | 61.44K |
| 2026-09-23 | TWD 17.00 | -0.29% | TWD 17.05 | TWD 17.05 | TWD 16.20 | 5.46K |
| 2026-09-22 | TWD 17.05 | -0.87% | TWD 17.40 | TWD 17.40 | TWD 16.05 | 56.58K |
| 2026-09-21 | TWD 17.20 | -3.91% | TWD 17.90 | TWD 17.90 | TWD 16.65 | 25.67K |
| 2026-09-18 | TWD 17.90 | -0.28% | TWD 17.90 | TWD 17.90 | TWD 17.90 | 1 |
| 2026-09-17 | TWD 17.95 | +0.28% | TWD 17.95 | TWD 17.95 | TWD 17.95 | 2 |
| 2026-09-16 | TWD 17.90 | +2.29% | TWD 17.50 | TWD 18.10 | TWD 17.20 | 32.01K |
| 2026-09-15 | TWD 17.50 | 0.00% | TWD 17.50 | TWD 17.50 | TWD 17.50 | 2 |
| 2026-09-14 | TWD 17.50 | 0.00% | TWD 17.50 | TWD 17.50 | TWD 17.50 | 2 |
| 2026-09-11 | TWD 17.50 | 0.00% | TWD 17.50 | TWD 17.50 | TWD 17.50 | 700 |
| 2026-09-10 | TWD 17.50 | +3.24% | TWD 16.80 | TWD 17.50 | TWD 16.80 | 39.33K |
| 2026-09-09 | TWD 16.95 | -2.31% | TWD 17.35 | TWD 17.35 | TWD 16.55 | 10.05K |
| 2026-09-08 | TWD 17.35 | 0.00% | TWD 17.35 | TWD 17.35 | TWD 16.75 | 2.01K |
| 2026-09-07 | TWD 17.35 | -1.42% | TWD 17.05 | TWD 17.35 | TWD 16.55 | 22.22K |
| 2026-09-04 | TWD 17.60 | 0.00% | TWD 17.05 | TWD 17.60 | TWD 17.05 | 2.50K |
| 2026-09-03 | TWD 17.60 | 0.00% | TWD 17.60 | TWD 17.60 | TWD 17.60 | 10 |
| 2026-09-02 | TWD 17.60 | -1.12% | TWD 17.10 | TWD 17.60 | TWD 17.10 | 5.01K |
| 2026-09-01 | TWD 17.80 | -3.78% | TWD 18.50 | TWD 18.50 | TWD 17.30 | 38.04K |
| 2026-08-31 | TWD 18.50 | 0.00% | TWD 18.50 | TWD 18.50 | TWD 17.85 | 22.00K |
| 2026-08-28 | TWD 18.50 | -5.37% | TWD 18.90 | TWD 18.90 | TWD 18.00 | 60.51K |
| 2026-08-27 | TWD 19.55 | +6.83% | TWD 17.70 | TWD 19.85 | TWD 17.60 | 163.32K |
| 2026-08-26 | TWD 18.30 | +4.57% | TWD 17.50 | TWD 18.30 | TWD 17.30 | 30.11K |
| 2026-08-25 | TWD 17.50 | -5.41% | TWD 17.65 | TWD 18.00 | TWD 17.00 | 52.48K |
| 2026-08-24 | TWD 18.50 | +0.54% | TWD 18.50 | TWD 18.50 | TWD 17.65 | 12.30K |
| 2026-08-21 | TWD 18.40 | -1.60% | TWD 18.40 | TWD 18.40 | TWD 17.60 | 142 |
| 2026-08-20 | TWD 18.70 | +1.63% | TWD 18.40 | TWD 18.70 | TWD 18.00 | 9.30K |
| 2026-08-19 | TWD 18.40 | -2.65% | TWD 18.90 | TWD 18.90 | TWD 18.00 | 16.02K |
| 2026-08-18 | TWD 18.90 | 0.00% | TWD 18.90 | TWD 18.90 | TWD 18.90 | 1 |
| 2026-08-17 | TWD 18.90 | -0.26% | TWD 19.00 | TWD 19.00 | TWD 18.15 | 10.16K |
| 2026-08-14 | TWD 18.95 | -0.26% | TWD 18.60 | TWD 19.00 | TWD 18.05 | 17.31K |
| 2026-08-13 | TWD 19.00 | -2.56% | TWD 19.45 | TWD 20.50 | TWD 18.85 | 91.01K |
| 2026-08-12 | TWD 19.50 | 0.00% | TWD 19.00 | TWD 19.95 | TWD 18.50 | 51.93K |
| 2026-08-11 | TWD 19.50 | +13.70% | TWD 17.15 | TWD 20.00 | TWD 17.15 | 99.04K |
| 2026-08-10 | TWD 17.15 | +0.59% | TWD 17.05 | TWD 17.15 | TWD 17.05 | 4.90K |
| 2026-08-07 | TWD 17.05 | +0.29% | TWD 17.00 | TWD 17.05 | TWD 17.00 | 3.00K |
| 2026-08-06 | TWD 17.00 | +4.94% | TWD 17.00 | TWD 17.00 | TWD 16.25 | 2.01K |
| 2026-08-05 | TWD 16.20 | -1.82% | TWD 16.50 | TWD 17.05 | TWD 16.20 | 18.93K |
| 2026-08-04 | TWD 16.50 | +4.10% | TWD 15.95 | TWD 16.50 | TWD 15.90 | 13.98K |
| 2026-08-03 | TWD 15.85 | +2.92% | TWD 15.80 | TWD 15.85 | TWD 15.60 | 28.00K |
| 2026-07-31 | TWD 15.40 | +0.65% | TWD 15.30 | TWD 15.80 | TWD 15.30 | 12.00K |
| 2026-07-30 | TWD 15.30 | -0.33% | TWD 15.40 | TWD 15.40 | TWD 14.55 | 17.23K |
| 2026-07-29 | TWD 15.35 | -8.63% | TWD 16.30 | TWD 16.30 | TWD 15.00 | 45.04K |
| 2026-07-28 | TWD 16.80 | 0.00% | TWD 16.80 | TWD 16.80 | TWD 16.80 | 0 |
| 2026-07-27 | TWD 16.80 | 0.00% | TWD 16.80 | TWD 16.80 | TWD 16.80 | 0 |
| 2026-07-24 | TWD 16.80 | -2.04% | TWD 16.30 | TWD 17.00 | TWD 16.30 | 3.11K |
| 2026-07-23 | TWD 17.15 | +1.78% | TWD 16.70 | TWD 17.15 | TWD 16.50 | 10.10K |
| 2026-07-22 | TWD 16.85 | +2.43% | TWD 16.45 | TWD 16.85 | TWD 16.40 | 18.58K |
| 2026-07-21 | TWD 16.45 | -7.06% | TWD 17.00 | TWD 17.20 | TWD 16.45 | 15.13K |
| 2026-07-20 | TWD 17.70 | 0.00% | TWD 17.70 | TWD 17.70 | TWD 17.70 | 0 |
| 2026-07-17 | TWD 17.70 | 0.00% | TWD 17.70 | TWD 17.70 | TWD 17.70 | 0 |
| 2026-07-16 | TWD 17.70 | 0.00% | TWD 17.70 | TWD 17.70 | TWD 17.70 | 0 |
| 2026-07-15 | TWD 17.70 | 0.00% | TWD 17.70 | TWD 17.70 | TWD 17.70 | 0 |
| 2026-07-14 | TWD 17.70 | -6.35% | TWD 18.20 | TWD 18.20 | TWD 17.10 | 22.13K |
| 2026-07-13 | TWD 18.90 | +1.61% | TWD 18.60 | TWD 18.90 | TWD 18.20 | 7.00K |
| 2026-07-10 | TWD 18.60 | 0.00% | TWD 18.60 | TWD 18.60 | TWD 18.60 | 0 |
| 2026-07-09 | TWD 18.60 | -4.12% | TWD 18.50 | TWD 18.85 | TWD 18.00 | 29.94K |
| 2026-07-08 | TWD 19.40 | +4.86% | TWD 19.40 | TWD 19.40 | TWD 19.40 | 105 |
| 2026-07-07 | TWD 18.50 | -6.57% | TWD 19.80 | TWD 19.85 | TWD 18.50 | 20.59K |
| 2026-07-06 | TWD 19.80 | -5.71% | TWD 20.35 | TWD 20.60 | TWD 19.60 | 17.09K |
| 2026-07-03 | TWD 21.00 | +1.69% | TWD 21.05 | TWD 21.20 | TWD 20.40 | 8.05K |
| 2026-07-02 | TWD 20.65 | +0.24% | TWD 20.50 | TWD 21.05 | TWD 20.00 | 8.05K |
| 2026-07-01 | TWD 20.60 | -4.19% | TWD 21.50 | TWD 21.50 | TWD 20.60 | 1.19K |
| 2026-06-30 | TWD 21.50 | +1.42% | TWD 21.20 | TWD 21.60 | TWD 20.80 | 6.05K |
| 2026-06-29 | TWD 21.20 | 0.00% | TWD 21.20 | TWD 21.20 | TWD 21.20 | 1 |
| 2026-06-26 | TWD 21.20 | -3.64% | TWD 21.50 | TWD 21.50 | TWD 20.90 | 9.07K |
| 2026-06-25 | TWD 22.00 | +0.23% | TWD 21.95 | TWD 22.00 | TWD 21.20 | 14.28K |
| 2026-06-24 | TWD 21.95 | -2.44% | TWD 21.80 | TWD 21.95 | TWD 21.30 | 9.05K |
| 2026-06-23 | TWD 22.50 | -4.26% | TWD 22.80 | TWD 23.20 | TWD 21.50 | 106.71K |
| 2026-06-22 | TWD 23.50 | -1.88% | TWD 23.95 | TWD 23.95 | TWD 22.80 | 12.37K |
| 2026-06-18 | TWD 23.95 | -0.21% | TWD 23.00 | TWD 23.95 | TWD 23.00 | 3.00K |
| 2026-06-17 | TWD 24.00 | -0.83% | TWD 23.20 | TWD 24.00 | TWD 23.10 | 8.22K |
| 2026-06-16 | TWD 24.20 | 0.00% | TWD 24.20 | TWD 24.20 | TWD 23.20 | 1.05K |
| 2026-06-15 | TWD 24.20 | 0.00% | TWD 24.20 | TWD 24.20 | TWD 23.20 | 1.00K |
| 2026-06-12 | TWD 24.20 | +0.62% | TWD 25.25 | TWD 25.25 | TWD 22.90 | 32.20K |
| 2026-06-11 | TWD 24.05 | -3.80% | TWD 25.00 | TWD 25.25 | TWD 24.05 | 2.01K |
| 2026-06-10 | TWD 25.00 | -0.99% | TWD 24.20 | TWD 25.25 | TWD 24.10 | 7.50K |
| 2026-06-09 | TWD 25.25 | +1.00% | TWD 25.25 | TWD 25.25 | TWD 24.20 | 2.00K |
| 2026-06-08 | TWD 25.00 | -0.20% | TWD 24.50 | TWD 25.00 | TWD 24.20 | 9.51K |
| 2026-06-05 | TWD 25.05 | 0.00% | TWD 25.05 | TWD 25.05 | TWD 24.10 | 1.00K |
| 2026-06-04 | TWD 25.05 | +1.01% | TWD 24.80 | TWD 25.05 | TWD 24.00 | 2.04K |
| 2026-06-03 | TWD 24.80 | +2.48% | TWD 24.60 | TWD 24.80 | TWD 24.00 | 5.50K |
| 2026-06-02 | TWD 24.20 | -3.20% | TWD 24.00 | TWD 25.00 | TWD 23.90 | 31.02K |
| 2026-06-01 | TWD 25.00 | 0.00% | TWD 25.00 | TWD 25.20 | TWD 24.50 | 5.05K |
| 2026-05-29 | TWD 25.00 | +2.04% | TWD 25.00 | TWD 25.00 | TWD 24.10 | 5.55K |
| 2026-05-28 | TWD 24.50 | -0.41% | TWD 25.20 | TWD 25.20 | TWD 24.50 | 11.19K |
| 2026-05-27 | TWD 24.60 | -6.46% | TWD 25.55 | TWD 26.30 | TWD 24.40 | 32.61K |
| 2026-05-26 | TWD 26.30 | +1.15% | TWD 26.50 | TWD 26.50 | TWD 25.50 | 13.21K |
| 2026-05-25 | TWD 26.00 | 0.00% | TWD 24.90 | TWD 26.90 | TWD 24.90 | 25.09K |