Acter Group Corporation Limited 5536
TPEX · Taiwan · Electronic Technology
TWD 959.00+40.00 (+4.35%)
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 919.00 | +1.88% | TWD 908.00 | TWD 935.00 | TWD 908.00 | 1.43M |
| 2026-09-29 | TWD 902.00 | 0.00% | TWD 902.00 | TWD 907.00 | TWD 886.00 | 656.13K |
| 2026-09-24 | TWD 902.00 | +1.01% | TWD 890.00 | TWD 905.00 | TWD 881.00 | 693.76K |
| 2026-09-23 | TWD 893.00 | +0.56% | TWD 900.00 | TWD 902.00 | TWD 883.00 | 1.25M |
| 2026-09-22 | TWD 888.00 | +2.66% | TWD 876.00 | TWD 905.00 | TWD 869.00 | 2.11M |
| 2026-09-21 | TWD 865.00 | -2.59% | TWD 888.00 | TWD 897.00 | TWD 865.00 | 780.64K |
| 2026-09-18 | TWD 888.00 | +7.64% | TWD 831.00 | TWD 888.00 | TWD 831.00 | 857.93K |
| 2026-09-17 | TWD 825.00 | -1.67% | TWD 845.00 | TWD 858.00 | TWD 825.00 | 343.49K |
| 2026-09-16 | TWD 839.00 | +0.24% | TWD 842.00 | TWD 853.00 | TWD 839.00 | 188.14K |
| 2026-09-15 | TWD 837.00 | -1.41% | TWD 841.00 | TWD 865.00 | TWD 828.00 | 392.14K |
| 2026-09-14 | TWD 849.00 | +1.56% | TWD 833.00 | TWD 853.00 | TWD 816.00 | 231.47K |
| 2026-09-11 | TWD 836.00 | -3.24% | TWD 859.00 | TWD 859.00 | TWD 833.00 | 509.15K |
| 2026-09-10 | TWD 864.00 | +0.23% | TWD 862.00 | TWD 872.00 | TWD 844.00 | 507.05K |
| 2026-09-09 | TWD 862.00 | +1.29% | TWD 857.00 | TWD 881.00 | TWD 852.00 | 547.26K |
| 2026-09-08 | TWD 851.00 | -2.63% | TWD 885.00 | TWD 885.00 | TWD 848.00 | 586.16K |
| 2026-09-07 | TWD 874.00 | +2.46% | TWD 858.00 | TWD 888.00 | TWD 851.00 | 734.93K |
| 2026-09-04 | TWD 853.00 | +4.41% | TWD 832.00 | TWD 855.00 | TWD 822.00 | 527.78K |
| 2026-09-03 | TWD 817.00 | -0.73% | TWD 822.00 | TWD 847.00 | TWD 817.00 | 1.11M |
| 2026-09-02 | TWD 823.00 | -6.80% | TWD 880.00 | TWD 880.00 | TWD 823.00 | 1.23M |
| 2026-09-01 | TWD 883.00 | +2.20% | TWD 872.00 | TWD 893.00 | TWD 870.00 | 651.72K |
| 2026-08-31 | TWD 864.00 | -0.80% | TWD 880.00 | TWD 898.00 | TWD 850.00 | 761.45K |
| 2026-08-28 | TWD 871.00 | +1.99% | TWD 856.00 | TWD 880.00 | TWD 841.00 | 801.23K |
| 2026-08-27 | TWD 854.00 | 0.00% | TWD 862.00 | TWD 870.00 | TWD 852.00 | 374.16K |
| 2026-08-26 | TWD 854.00 | +0.12% | TWD 854.00 | TWD 869.00 | TWD 836.00 | 877.38K |
| 2026-08-25 | TWD 853.00 | -0.81% | TWD 860.00 | TWD 860.00 | TWD 803.00 | 1.18M |
| 2026-08-24 | TWD 860.00 | -2.27% | TWD 881.00 | TWD 892.00 | TWD 860.00 | 555.39K |
| 2026-08-21 | TWD 880.00 | +0.23% | TWD 882.00 | TWD 896.00 | TWD 868.00 | 737.16K |
| 2026-08-20 | TWD 878.00 | +0.57% | TWD 893.00 | TWD 924.00 | TWD 856.00 | 3.44M |
| 2026-08-19 | TWD 873.00 | -1.80% | TWD 880.00 | TWD 921.00 | TWD 860.00 | 2.22M |
| 2026-08-18 | TWD 889.00 | -2.09% | TWD 909.00 | TWD 937.00 | TWD 881.00 | 2.46M |
| 2026-08-17 | TWD 908.00 | -1.84% | TWD 925.00 | TWD 925.00 | TWD 896.00 | 1.14M |
| 2026-08-14 | TWD 925.00 | +2.44% | TWD 910.00 | TWD 933.00 | TWD 895.00 | 1.31M |
| 2026-08-13 | TWD 903.00 | -1.63% | TWD 928.00 | TWD 940.00 | TWD 901.00 | 1.41M |
| 2026-08-12 | TWD 918.00 | -2.44% | TWD 925.00 | TWD 938.00 | TWD 900.00 | 2.09M |
| 2026-08-11 | TWD 941.00 | -9.95% | TWD 963.00 | TWD 980.00 | TWD 941.00 | 1.00M |
| 2026-08-10 | TWD 1,045.00 | -1.42% | TWD 1,080.00 | TWD 1,090.00 | TWD 1,045.00 | 405.21K |
| 2026-08-07 | TWD 1,060.00 | -0.93% | TWD 1,085.00 | TWD 1,125.00 | TWD 1,060.00 | 611.18K |
| 2026-08-06 | TWD 1,070.00 | +4.90% | TWD 1,015.00 | TWD 1,110.00 | TWD 1,010.00 | 501.11K |
| 2026-08-05 | TWD 1,020.00 | +3.03% | TWD 1,030.00 | TWD 1,035.00 | TWD 1,000.00 | 588.71K |
| 2026-08-04 | TWD 990.00 | +5.10% | TWD 943.00 | TWD 999.00 | TWD 937.00 | 861.07K |
| 2026-08-03 | TWD 942.00 | +1.84% | TWD 919.00 | TWD 970.00 | TWD 904.00 | 1.06M |
| 2026-07-31 | TWD 925.00 | +2.10% | TWD 980.00 | TWD 990.00 | TWD 913.00 | 1.55M |
| 2026-07-30 | TWD 906.00 | -4.03% | TWD 924.00 | TWD 974.00 | TWD 895.00 | 994.50K |
| 2026-07-29 | TWD 944.00 | -7.00% | TWD 992.00 | TWD 1,020.00 | TWD 925.00 | 1.40M |
| 2026-07-28 | TWD 1,015.00 | -8.14% | TWD 1,070.00 | TWD 1,070.00 | TWD 1,015.00 | 820.21K |
| 2026-07-27 | TWD 1,105.00 | -1.34% | TWD 1,120.00 | TWD 1,135.00 | TWD 1,070.00 | 698.50K |
| 2026-07-24 | TWD 1,120.00 | -6.28% | TWD 1,170.00 | TWD 1,190.00 | TWD 1,120.00 | 660.10K |
| 2026-07-23 | TWD 1,195.00 | -0.42% | TWD 1,200.00 | TWD 1,215.00 | TWD 1,175.00 | 310.13K |
| 2026-07-22 | TWD 1,200.00 | +0.84% | TWD 1,225.00 | TWD 1,250.00 | TWD 1,200.00 | 669.12K |
| 2026-07-21 | TWD 1,190.00 | +4.39% | TWD 1,190.00 | TWD 1,195.00 | TWD 1,165.00 | 660.24K |
| 2026-07-20 | TWD 1,140.00 | 0.00% | TWD 1,140.00 | TWD 1,150.00 | TWD 1,075.00 | 1.01M |
| 2026-07-17 | TWD 1,140.00 | -9.88% | TWD 1,240.00 | TWD 1,240.00 | TWD 1,140.00 | 606.22K |
| 2026-07-16 | TWD 1,265.00 | +1.20% | TWD 1,250.00 | TWD 1,300.00 | TWD 1,235.00 | 886.21K |
| 2026-07-15 | TWD 1,250.00 | +8.23% | TWD 1,150.00 | TWD 1,265.00 | TWD 1,130.00 | 1.07M |
| 2026-07-14 | TWD 1,155.00 | -2.12% | TWD 1,180.00 | TWD 1,200.00 | TWD 1,110.00 | 801.37K |
| 2026-07-13 | TWD 1,180.00 | -2.88% | TWD 1,245.00 | TWD 1,255.00 | TWD 1,170.00 | 1.08M |
| 2026-07-10 | TWD 1,215.00 | 0.00% | TWD 1,215.00 | TWD 1,215.00 | TWD 1,215.00 | 0 |
| 2026-07-09 | TWD 1,215.00 | -3.57% | TWD 1,270.00 | TWD 1,270.00 | TWD 1,205.00 | 803.18K |
| 2026-07-08 | TWD 1,260.00 | -9.68% | TWD 1,360.00 | TWD 1,365.00 | TWD 1,260.00 | 1.61M |
| 2026-07-07 | TWD 1,395.00 | -2.79% | TWD 1,445.00 | TWD 1,455.00 | TWD 1,365.00 | 1.07M |
| 2026-07-06 | TWD 1,435.00 | +0.35% | TWD 1,435.00 | TWD 1,450.00 | TWD 1,400.00 | 749.81K |
| 2026-07-03 | TWD 1,430.00 | 0.00% | TWD 1,420.00 | TWD 1,490.00 | TWD 1,405.00 | 668.40K |
| 2026-07-02 | TWD 1,430.00 | +6.72% | TWD 1,320.00 | TWD 1,435.00 | TWD 1,310.00 | 952.82K |
| 2026-07-01 | TWD 1,340.00 | +3.88% | TWD 1,330.00 | TWD 1,395.00 | TWD 1,320.00 | 1.02M |
| 2026-06-30 | TWD 1,290.00 | +3.61% | TWD 1,255.00 | TWD 1,320.00 | TWD 1,250.00 | 886.31K |
| 2026-06-29 | TWD 1,245.00 | -4.60% | TWD 1,310.00 | TWD 1,335.00 | TWD 1,220.00 | 1.17M |
| 2026-06-26 | TWD 1,305.00 | -3.33% | TWD 1,360.00 | TWD 1,390.00 | TWD 1,275.00 | 1.33M |
| 2026-06-25 | TWD 1,350.00 | +3.85% | TWD 1,315.00 | TWD 1,390.00 | TWD 1,295.00 | 972.67K |
| 2026-06-24 | TWD 1,300.00 | +3.17% | TWD 1,220.00 | TWD 1,320.00 | TWD 1,215.00 | 819.91K |
| 2026-06-23 | TWD 1,260.00 | -1.56% | TWD 1,300.00 | TWD 1,310.00 | TWD 1,225.00 | 863.56K |
| 2026-06-22 | TWD 1,280.00 | +1.19% | TWD 1,260.00 | TWD 1,305.00 | TWD 1,255.00 | 737.57K |
| 2026-06-18 | TWD 1,265.00 | +6.30% | TWD 1,190.00 | TWD 1,270.00 | TWD 1,185.00 | 1.10M |
| 2026-06-17 | TWD 1,190.00 | +1.28% | TWD 1,170.00 | TWD 1,190.00 | TWD 1,140.00 | 434.15K |
| 2026-06-16 | TWD 1,175.00 | -6.37% | TWD 1,255.00 | TWD 1,290.00 | TWD 1,145.00 | 1.09M |
| 2026-06-15 | TWD 1,255.00 | +6.36% | TWD 1,220.00 | TWD 1,280.00 | TWD 1,200.00 | 960.99K |
| 2026-06-12 | TWD 1,180.00 | +9.77% | TWD 1,135.00 | TWD 1,180.00 | TWD 1,120.00 | 1.11M |
| 2026-06-11 | TWD 1,075.00 | -1.38% | TWD 1,110.00 | TWD 1,125.00 | TWD 1,040.00 | 883.84K |
| 2026-06-10 | TWD 1,090.00 | -1.36% | TWD 1,120.00 | TWD 1,160.00 | TWD 1,090.00 | 1.16M |
| 2026-06-09 | TWD 1,105.00 | +5.24% | TWD 1,080.00 | TWD 1,120.00 | TWD 1,055.00 | 1.07M |
| 2026-06-08 | TWD 1,050.00 | -7.08% | TWD 1,050.00 | TWD 1,095.00 | TWD 1,030.00 | 1.53M |
| 2026-06-05 | TWD 1,130.00 | +0.89% | TWD 1,115.00 | TWD 1,205.00 | TWD 1,115.00 | 2.57M |
| 2026-06-04 | TWD 1,120.00 | +6.16% | TWD 1,085.00 | TWD 1,160.00 | TWD 1,075.00 | 1.74M |
| 2026-06-03 | TWD 1,055.00 | +5.71% | TWD 1,005.00 | TWD 1,065.00 | TWD 999.00 | 2.13M |
| 2026-06-02 | TWD 998.00 | -0.70% | TWD 1,020.00 | TWD 1,020.00 | TWD 971.00 | 1.04M |
| 2026-06-01 | TWD 1,005.00 | +1.21% | TWD 998.00 | TWD 1,025.00 | TWD 988.00 | 1.15M |
| 2026-05-29 | TWD 993.00 | -4.06% | TWD 1,050.00 | TWD 1,060.00 | TWD 993.00 | 1.75M |
| 2026-05-28 | TWD 1,035.00 | -6.76% | TWD 1,110.00 | TWD 1,110.00 | TWD 1,030.00 | 2.60M |
| 2026-05-27 | TWD 1,110.00 | +7.25% | TWD 1,050.00 | TWD 1,130.00 | TWD 1,005.00 | 3.65M |
| 2026-05-26 | TWD 1,035.00 | +9.06% | TWD 967.00 | TWD 1,040.00 | TWD 966.00 | 2.65M |
| 2026-05-25 | TWD 949.00 | +2.37% | TWD 940.00 | TWD 955.00 | TWD 934.00 | 1.02M |