Actron Technology Corporation 8255
TPEX · Taiwan · Electronic Technology
TWD 149.50+2.50 (+1.70%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 149.50 | +1.70% | TWD 148.50 | TWD 150.00 | TWD 147.50 | 336.69K |
| 2026-09-30 | TWD 147.00 | +1.38% | TWD 147.00 | TWD 149.00 | TWD 145.50 | 554.22K |
| 2026-09-29 | TWD 145.00 | +1.75% | TWD 142.50 | TWD 145.00 | TWD 142.00 | 259.12K |
| 2026-09-24 | TWD 142.50 | +1.06% | TWD 140.00 | TWD 144.50 | TWD 139.50 | 341.07K |
| 2026-09-23 | TWD 141.00 | +1.08% | TWD 141.50 | TWD 148.00 | TWD 141.00 | 1.01M |
| 2026-09-22 | TWD 139.50 | +1.45% | TWD 139.50 | TWD 142.00 | TWD 139.50 | 354.80K |
| 2026-09-21 | TWD 137.50 | +1.10% | TWD 137.00 | TWD 139.00 | TWD 135.50 | 258.19K |
| 2026-09-18 | TWD 136.00 | +0.37% | TWD 137.00 | TWD 137.00 | TWD 135.50 | 162.18K |
| 2026-09-17 | TWD 135.50 | -0.37% | TWD 136.00 | TWD 137.00 | TWD 135.00 | 165.12K |
| 2026-09-16 | TWD 136.00 | +2.64% | TWD 134.00 | TWD 136.00 | TWD 133.50 | 200.04K |
| 2026-09-15 | TWD 132.50 | -0.75% | TWD 132.50 | TWD 135.00 | TWD 132.00 | 161.10K |
| 2026-09-14 | TWD 133.50 | 0.00% | TWD 134.00 | TWD 136.00 | TWD 132.50 | 187.21K |
| 2026-09-11 | TWD 133.50 | -2.55% | TWD 135.50 | TWD 135.50 | TWD 132.50 | 318.38K |
| 2026-09-10 | TWD 137.00 | -1.08% | TWD 138.00 | TWD 138.50 | TWD 136.00 | 233.06K |
| 2026-09-09 | TWD 138.50 | -0.72% | TWD 139.50 | TWD 141.00 | TWD 137.50 | 370.12K |
| 2026-09-08 | TWD 139.50 | -2.45% | TWD 144.50 | TWD 144.50 | TWD 139.50 | 343.13K |
| 2026-09-07 | TWD 143.00 | -1.38% | TWD 146.00 | TWD 146.50 | TWD 143.00 | 253.00K |
| 2026-09-04 | TWD 145.00 | 0.00% | TWD 147.50 | TWD 147.50 | TWD 143.00 | 187.21K |
| 2026-09-03 | TWD 145.00 | -1.02% | TWD 148.00 | TWD 150.50 | TWD 145.00 | 280.10K |
| 2026-09-02 | TWD 146.50 | -2.33% | TWD 149.50 | TWD 150.00 | TWD 146.50 | 259.21K |
| 2026-09-01 | TWD 150.00 | +1.69% | TWD 148.00 | TWD 151.50 | TWD 148.00 | 364.33K |
| 2026-08-31 | TWD 147.50 | -2.96% | TWD 148.00 | TWD 149.00 | TWD 146.00 | 301.24K |
| 2026-08-28 | TWD 152.00 | +2.01% | TWD 152.50 | TWD 158.50 | TWD 151.50 | 737.07K |
| 2026-08-27 | TWD 149.00 | 0.00% | TWD 149.00 | TWD 150.50 | TWD 148.00 | 167.41K |
| 2026-08-26 | TWD 149.00 | +2.05% | TWD 146.00 | TWD 152.00 | TWD 146.00 | 361.08K |
| 2026-08-25 | TWD 146.00 | +1.39% | TWD 145.50 | TWD 146.50 | TWD 141.50 | 265.18K |
| 2026-08-24 | TWD 144.00 | +0.35% | TWD 145.00 | TWD 146.00 | TWD 144.00 | 146.00K |
| 2026-08-21 | TWD 143.50 | -2.05% | TWD 146.50 | TWD 147.50 | TWD 142.00 | 272.16K |
| 2026-08-20 | TWD 146.50 | +0.34% | TWD 149.00 | TWD 149.00 | TWD 144.50 | 249.03K |
| 2026-08-19 | TWD 146.00 | -0.34% | TWD 144.50 | TWD 152.50 | TWD 144.00 | 556.03K |
| 2026-08-18 | TWD 146.50 | -1.68% | TWD 151.50 | TWD 154.50 | TWD 146.50 | 411.21K |
| 2026-08-17 | TWD 149.00 | 0.00% | TWD 149.50 | TWD 151.50 | TWD 146.50 | 297.10K |
| 2026-08-14 | TWD 149.00 | -1.97% | TWD 153.00 | TWD 153.00 | TWD 148.00 | 434.14K |
| 2026-08-13 | TWD 152.00 | +2.70% | TWD 151.50 | TWD 156.50 | TWD 150.50 | 914.25K |
| 2026-08-12 | TWD 148.00 | +4.23% | TWD 143.00 | TWD 149.00 | TWD 143.00 | 518.33K |
| 2026-08-11 | TWD 142.00 | 0.00% | TWD 144.00 | TWD 145.00 | TWD 140.50 | 325.50K |
| 2026-08-10 | TWD 142.00 | +0.71% | TWD 142.00 | TWD 144.50 | TWD 141.00 | 399.19K |
| 2026-08-07 | TWD 141.00 | -1.40% | TWD 144.00 | TWD 144.00 | TWD 140.50 | 314.11K |
| 2026-08-06 | TWD 143.00 | -2.05% | TWD 145.00 | TWD 147.00 | TWD 140.00 | 455.59K |
| 2026-08-05 | TWD 146.00 | +3.18% | TWD 146.00 | TWD 148.00 | TWD 143.50 | 453.55K |
| 2026-08-04 | TWD 141.50 | +1.07% | TWD 140.00 | TWD 142.00 | TWD 137.50 | 509.60K |
| 2026-08-03 | TWD 140.00 | +2.94% | TWD 136.00 | TWD 143.00 | TWD 134.50 | 482.14K |
| 2026-07-31 | TWD 136.00 | +7.51% | TWD 136.50 | TWD 138.00 | TWD 134.50 | 505.03K |
| 2026-07-30 | TWD 126.50 | -3.44% | TWD 128.50 | TWD 134.00 | TWD 125.50 | 613.27K |
| 2026-07-29 | TWD 131.00 | -5.07% | TWD 138.00 | TWD 140.50 | TWD 127.00 | 1.18M |
| 2026-07-28 | TWD 138.00 | -5.80% | TWD 142.50 | TWD 142.50 | TWD 138.00 | 660.29K |
| 2026-07-27 | TWD 146.50 | +1.74% | TWD 144.50 | TWD 147.00 | TWD 142.00 | 442.68K |
| 2026-07-24 | TWD 144.00 | -3.68% | TWD 145.00 | TWD 149.00 | TWD 143.50 | 531.86K |
| 2026-07-23 | TWD 149.50 | -1.64% | TWD 153.00 | TWD 154.00 | TWD 148.00 | 361.28K |
| 2026-07-22 | TWD 152.00 | +2.70% | TWD 152.00 | TWD 160.00 | TWD 152.00 | 603.80K |
| 2026-07-21 | TWD 148.00 | +1.37% | TWD 147.00 | TWD 150.00 | TWD 146.00 | 533.25K |
| 2026-07-20 | TWD 146.00 | -2.99% | TWD 152.00 | TWD 152.00 | TWD 141.50 | 1.18M |
| 2026-07-17 | TWD 150.50 | -8.51% | TWD 160.50 | TWD 160.50 | TWD 150.50 | 1.33M |
| 2026-07-16 | TWD 164.50 | -4.08% | TWD 170.00 | TWD 170.00 | TWD 164.00 | 766.13K |
| 2026-07-15 | TWD 171.50 | +1.48% | TWD 171.00 | TWD 171.50 | TWD 166.00 | 807.11K |
| 2026-07-14 | TWD 169.00 | -4.25% | TWD 175.00 | TWD 176.00 | TWD 162.00 | 1.43M |
| 2026-07-13 | TWD 176.50 | 0.00% | TWD 182.00 | TWD 188.00 | TWD 176.50 | 1.50M |
| 2026-07-10 | TWD 176.50 | 0.00% | TWD 176.50 | TWD 176.50 | TWD 176.50 | 0 |
| 2026-07-09 | TWD 176.50 | -2.75% | TWD 183.00 | TWD 183.50 | TWD 176.50 | 952.82K |
| 2026-07-08 | TWD 181.50 | -0.55% | TWD 183.50 | TWD 183.50 | TWD 176.50 | 1.07M |
| 2026-07-07 | TWD 182.50 | -9.65% | TWD 197.00 | TWD 197.50 | TWD 182.00 | 3.26M |
| 2026-07-06 | TWD 202.00 | +8.31% | TWD 200.00 | TWD 205.00 | TWD 197.00 | 5.10M |
| 2026-07-03 | TWD 186.50 | -4.36% | TWD 187.50 | TWD 191.50 | TWD 185.00 | 1.53M |
| 2026-07-02 | TWD 195.00 | +7.44% | TWD 179.50 | TWD 196.50 | TWD 179.50 | 3.38M |
| 2026-07-01 | TWD 181.50 | -1.36% | TWD 189.50 | TWD 194.00 | TWD 181.50 | 1.47M |
| 2026-06-30 | TWD 184.00 | +4.25% | TWD 181.50 | TWD 186.00 | TWD 178.00 | 1.35M |
| 2026-06-29 | TWD 176.50 | +0.86% | TWD 175.00 | TWD 180.50 | TWD 173.00 | 1.40M |
| 2026-06-26 | TWD 175.00 | -6.67% | TWD 185.00 | TWD 190.50 | TWD 175.00 | 2.13M |
| 2026-06-25 | TWD 187.50 | -4.34% | TWD 198.50 | TWD 198.50 | TWD 186.00 | 2.11M |
| 2026-06-24 | TWD 196.00 | -1.75% | TWD 195.00 | TWD 202.00 | TWD 192.00 | 2.54M |
| 2026-06-23 | TWD 199.50 | -6.99% | TWD 217.50 | TWD 233.00 | TWD 199.50 | 12.46M |
| 2026-06-22 | TWD 214.50 | +10.00% | TWD 214.00 | TWD 214.50 | TWD 212.00 | 3.58M |
| 2026-06-18 | TWD 195.00 | +9.86% | TWD 191.50 | TWD 195.00 | TWD 191.50 | 2.75M |
| 2026-06-17 | TWD 177.50 | +1.14% | TWD 174.00 | TWD 180.50 | TWD 174.00 | 1.14M |
| 2026-06-16 | TWD 175.50 | -4.10% | TWD 181.50 | TWD 181.50 | TWD 173.50 | 2.20M |
| 2026-06-15 | TWD 183.00 | +8.93% | TWD 175.00 | TWD 184.50 | TWD 172.00 | 4.17M |
| 2026-06-12 | TWD 168.00 | +5.33% | TWD 165.00 | TWD 169.00 | TWD 163.50 | 1.19M |
| 2026-06-11 | TWD 159.50 | -1.85% | TWD 163.50 | TWD 163.50 | TWD 155.00 | 994.22K |
| 2026-06-10 | TWD 162.50 | -3.27% | TWD 165.00 | TWD 172.00 | TWD 161.00 | 1.26M |
| 2026-06-09 | TWD 168.00 | +3.07% | TWD 162.00 | TWD 178.00 | TWD 160.50 | 2.24M |
| 2026-06-08 | TWD 163.00 | -6.86% | TWD 157.50 | TWD 163.50 | TWD 157.50 | 1.78M |
| 2026-06-05 | TWD 175.00 | -2.78% | TWD 177.00 | TWD 180.00 | TWD 172.50 | 1.60M |
| 2026-06-04 | TWD 180.00 | -1.91% | TWD 182.00 | TWD 186.50 | TWD 180.00 | 1.42M |
| 2026-06-03 | TWD 183.50 | +1.66% | TWD 186.00 | TWD 189.50 | TWD 180.00 | 2.64M |
| 2026-06-02 | TWD 180.50 | -2.96% | TWD 185.00 | TWD 185.50 | TWD 177.00 | 2.97M |
| 2026-06-01 | TWD 186.00 | -6.77% | TWD 196.50 | TWD 196.50 | TWD 183.50 | 5.05M |
| 2026-05-29 | TWD 199.50 | +8.13% | TWD 198.50 | TWD 202.00 | TWD 193.50 | 7.35M |
| 2026-05-28 | TWD 184.50 | -0.54% | TWD 186.00 | TWD 200.00 | TWD 179.50 | 6.43M |
| 2026-05-27 | TWD 185.50 | -0.80% | TWD 198.50 | TWD 205.00 | TWD 184.50 | 6.62M |
| 2026-05-26 | TWD 187.00 | +10.00% | TWD 171.50 | TWD 187.00 | TWD 169.00 | 6.35M |