ACTi Corporation (TPEX:5240)
Taiwan
· Delayed Price · Currency is TWD 29.95
-0.50 (-1.64%)
Apr 29, 2026, 1:29 PM CST
ACTi Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.85 | 31.05 | 29.00 | 30.45 | 30.45 | 2.01% | 33,535 |
| Apr 27, 2026 | 30.20 | 31.00 | 28.50 | 29.85 | 29.85 | -1.16% | 63,095 |
| Apr 24, 2026 | 27.80 | 31.25 | 27.80 | 30.20 | 30.20 | 4.68% | 107,875 |
| Apr 23, 2026 | 30.05 | 31.00 | 27.55 | 28.85 | 28.85 | -6.94% | 185,758 |
| Apr 22, 2026 | 32.00 | 32.95 | 30.05 | 31.00 | 31.00 | -3.13% | 185,183 |
| Apr 21, 2026 | 32.95 | 37.20 | 31.00 | 32.00 | 32.00 | -1.54% | 411,192 |
| Apr 20, 2026 | 31.55 | 33.00 | 30.00 | 32.50 | 32.50 | 3.01% | 188,179 |
| Apr 17, 2026 | 29.95 | 31.55 | 28.50 | 31.55 | 31.55 | 5.34% | 204,956 |
| Apr 16, 2026 | 28.55 | 29.95 | 28.25 | 29.95 | 29.95 | 4.90% | 42,544 |
| Apr 15, 2026 | 28.50 | 29.45 | 28.00 | 28.55 | 28.55 | 0.18% | 48,351 |
| Apr 14, 2026 | 27.30 | 29.50 | 27.30 | 28.50 | 28.50 | 4.40% | 84,339 |
| Apr 13, 2026 | 25.00 | 28.40 | 25.00 | 27.30 | 27.30 | 9.20% | 97,170 |
| Apr 10, 2026 | 24.80 | 25.20 | 24.10 | 25.00 | 25.00 | 0.81% | 21,509 |
| Apr 9, 2026 | 24.95 | 25.25 | 23.75 | 24.80 | 24.80 | -0.60% | 35,318 |
| Apr 8, 2026 | 24.95 | 24.95 | 24.50 | 24.95 | 24.95 | - | 10,508 |
| Apr 7, 2026 | 24.50 | 24.95 | 23.80 | 24.95 | 24.95 | 1.84% | 15,022 |
| Apr 2, 2026 | 24.20 | 25.00 | 23.95 | 24.50 | 24.50 | -2.78% | 5,179 |
| Apr 1, 2026 | 25.40 | 25.40 | 24.20 | 25.20 | 25.20 | -0.79% | 11,018 |
| Mar 31, 2026 | 25.40 | 25.40 | 24.20 | 25.40 | 25.40 | - | 11,098 |
| Mar 30, 2026 | 24.55 | 25.70 | 24.25 | 25.40 | 25.40 | -1.17% | 19,014 |
| Mar 27, 2026 | 25.00 | 25.75 | 24.55 | 25.70 | 25.70 | 2.80% | 34,535 |
| Mar 26, 2026 | 24.80 | 25.60 | 24.00 | 25.00 | 25.00 | -2.72% | 43,653 |
| Mar 25, 2026 | 24.70 | 25.75 | 24.55 | 25.70 | 25.70 | -0.39% | 8,398 |
| Mar 24, 2026 | 25.45 | 26.25 | 24.30 | 25.80 | 25.80 | 1.38% | 32,274 |
| Mar 23, 2026 | 25.50 | 25.50 | 24.25 | 25.45 | 25.45 | -0.20% | 9,180 |
| Mar 20, 2026 | 25.75 | 25.75 | 24.50 | 25.50 | 25.50 | 0.39% | 22,931 |
| Mar 19, 2026 | 27.00 | 27.00 | 24.40 | 25.40 | 25.40 | -5.75% | 43,254 |
| Mar 18, 2026 | 26.00 | 27.30 | 25.05 | 26.95 | 26.95 | 3.65% | 46,261 |
| Mar 17, 2026 | 26.45 | 27.80 | 23.80 | 26.00 | 26.00 | -5.63% | 137,130 |
| Mar 16, 2026 | 30.00 | 31.60 | 26.60 | 27.55 | 27.55 | -9.67% | 224,914 |
| Mar 13, 2026 | 22.35 | 31.05 | 22.00 | 30.50 | 30.50 | 36.47% | 385,803 |
| Mar 12, 2026 | 20.00 | 22.50 | 19.50 | 22.35 | 22.35 | 14.62% | 301,302 |
| Mar 11, 2026 | 19.20 | 20.00 | 18.65 | 19.50 | 19.50 | 1.56% | 112,227 |
| Mar 10, 2026 | 19.10 | 19.75 | 18.30 | 19.20 | 19.20 | 0.52% | 107,543 |
| Mar 9, 2026 | 17.30 | 19.10 | 17.30 | 19.10 | 19.10 | 7.61% | 72,001 |
| Mar 6, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - | 71 |
| Mar 5, 2026 | 17.75 | 17.75 | 17.00 | 17.75 | 17.75 | 1.72% | 2,030 |
| Mar 4, 2026 | 17.20 | 17.75 | 16.90 | 17.45 | 17.45 | -3.32% | 17,006 |
| Mar 3, 2026 | 17.50 | 18.05 | 17.50 | 18.05 | 18.05 | 3.14% | 10,472 |
| Mar 2, 2026 | 17.55 | 17.90 | 16.75 | 17.50 | 17.50 | -3.85% | 37,183 |
| Feb 26, 2026 | 18.75 | 18.75 | 17.30 | 18.20 | 18.20 | -2.93% | 37,986 |
| Feb 25, 2026 | 18.60 | 18.75 | 18.05 | 18.75 | 18.75 | 0.81% | 10,023 |
| Feb 24, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | 1,001 |
| Feb 23, 2026 | 18.20 | 18.80 | 18.05 | 18.60 | 18.60 | -1.33% | 12,710 |
| Feb 11, 2026 | 18.85 | 18.85 | 18.15 | 18.85 | 18.85 | - | 8,702 |
| Feb 10, 2026 | 18.55 | 19.00 | 18.40 | 18.85 | 18.85 | 1.62% | 28,041 |
| Feb 9, 2026 | 18.75 | 19.10 | 18.55 | 18.55 | 18.55 | -1.07% | 30,051 |
| Feb 6, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 3.59% | 1 |
| Feb 5, 2026 | 18.60 | 18.80 | 18.00 | 18.10 | 18.10 | -2.16% | 13,020 |
| Feb 4, 2026 | 17.60 | 18.50 | 17.60 | 18.50 | 18.50 | 1.09% | 12,021 |
| Feb 3, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | 11 |
| Jan 30, 2026 | 18.50 | 18.50 | 17.60 | 18.30 | 18.30 | -1.08% | 5,340 |
| Jan 29, 2026 | 17.50 | 18.50 | 17.50 | 18.50 | 18.50 | 5.71% | 22,368 |
| Jan 28, 2026 | 17.50 | 17.50 | 16.80 | 17.50 | 17.50 | - | 1,048 |
| Jan 27, 2026 | 18.05 | 18.05 | 17.20 | 17.50 | 17.50 | -3.05% | 18,254 |
| Jan 26, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - | 20 |
| Jan 23, 2026 | 18.05 | 18.05 | 17.30 | 18.05 | 18.05 | 1.98% | 2,769 |
| Jan 22, 2026 | 18.30 | 18.30 | 17.50 | 17.70 | 17.70 | -3.28% | 18,018 |
| Jan 21, 2026 | 18.20 | 18.30 | 17.60 | 18.30 | 18.30 | -3.68% | 21,020 |
| Jan 20, 2026 | 19.25 | 19.25 | 18.30 | 19.00 | 19.00 | -1.30% | 16,012 |
| Jan 19, 2026 | 18.35 | 19.25 | 18.35 | 19.25 | 19.25 | - | 6,008 |
| Jan 16, 2026 | 19.20 | 19.25 | 19.10 | 19.25 | 19.25 | 0.26% | 1,007 |
| Jan 15, 2026 | 19.20 | 19.20 | 18.50 | 19.20 | 19.20 | 0.26% | 2,001 |
| Jan 14, 2026 | 18.25 | 19.15 | 18.25 | 19.15 | 19.15 | - | 9,009 |
| Jan 13, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - | 1 |
| Jan 12, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - | 3 |
| Jan 9, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - | 1,000 |
| Jan 8, 2026 | 19.15 | 19.20 | 18.25 | 19.15 | 19.15 | -4.25% | 17,004 |
| Jan 7, 2026 | 20.00 | 20.00 | 19.30 | 20.00 | 20.00 | - | 4,010 |
| Jan 6, 2026 | 19.95 | 20.00 | 18.55 | 20.00 | 20.00 | 0.25% | 24,349 |
| Jan 5, 2026 | 19.80 | 20.00 | 19.80 | 19.95 | 19.95 | -0.25% | 4,056 |
| Jan 2, 2026 | 20.55 | 20.55 | 19.80 | 20.00 | 20.00 | -2.91% | 8,884 |
| Dec 31, 2025 | 19.90 | 20.85 | 19.90 | 20.60 | 20.60 | 0.49% | 9,510 |
| Dec 30, 2025 | 20.50 | 20.50 | 19.90 | 20.50 | 20.50 | - | 10,003 |
| Dec 29, 2025 | 20.50 | 20.50 | 19.90 | 20.50 | 20.50 | - | 1,003 |
| Dec 26, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 3.02% | 3 |
| Dec 24, 2025 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | -4.78% | 7,000 |
| Dec 23, 2025 | 20.90 | 20.90 | 20.00 | 20.90 | 20.90 | - | 1,010 |
| Dec 22, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | 2 |
| Dec 19, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 2.96% | 1,104 |
| Dec 18, 2025 | 20.35 | 20.60 | 20.30 | 20.30 | 20.30 | -3.33% | 8,009 |
| Dec 17, 2025 | 21.40 | 21.70 | 20.45 | 21.00 | 21.00 | -6.67% | 21,103 |
| Dec 16, 2025 | 21.85 | 22.50 | 21.85 | 22.50 | 22.50 | -2.17% | 6,002 |
| Dec 15, 2025 | 22.50 | 23.00 | 22.50 | 23.00 | 23.00 | 2.22% | 4,003 |
| Dec 12, 2025 | 23.50 | 23.50 | 22.50 | 22.50 | 22.50 | -1.75% | 4,121 |
| Dec 11, 2025 | 22.85 | 23.20 | 22.85 | 22.90 | 22.90 | -3.78% | 11,000 |
| Dec 10, 2025 | 23.80 | 23.80 | 22.85 | 23.80 | 23.80 | - | 2,003 |
| Dec 9, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.21% | 5,002 |
| Dec 8, 2025 | 23.85 | 23.85 | 22.85 | 23.85 | 23.85 | - | 2,005 |
| Dec 5, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 4.38% | 2 |
| Dec 4, 2025 | 23.85 | 23.85 | 22.85 | 22.85 | 22.85 | -4.19% | 1,003 |
| Dec 3, 2025 | 24.25 | 24.25 | 22.95 | 23.85 | 23.85 | -1.65% | 13,006 |
| Dec 2, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 4.75% | 5 |
| Dec 1, 2025 | 24.30 | 24.30 | 23.15 | 23.15 | 23.15 | -4.73% | 7,007 |
| Nov 28, 2025 | 24.95 | 24.95 | 23.30 | 24.30 | 24.30 | -2.61% | 31,005 |
| Nov 27, 2025 | 24.05 | 25.20 | 23.95 | 24.95 | 24.95 | -1.19% | 15,059 |
| Nov 26, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | 33 |
| Nov 25, 2025 | 25.25 | 25.25 | 24.80 | 25.25 | 25.25 | - | 5,013 |
| Nov 24, 2025 | 24.40 | 25.25 | 24.00 | 25.25 | 25.25 | 3.48% | 5,069 |
| Nov 21, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | 5 |