Acter Group Corporation Limited (TPEX:5536)
Taiwan
· Delayed Price · Currency is TWD 658.00
-10.00 (-1.50%)
At close: Mar 9, 2026
Acter Group Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 620.00 | 658.00 | 609.00 | 658.00 | 658.00 | -1.50% | 1,613,544 |
| Mar 6, 2026 | 680.00 | 689.00 | 667.00 | 668.00 | 668.00 | -2.91% | 823,249 |
| Mar 5, 2026 | 666.00 | 692.00 | 661.00 | 688.00 | 688.00 | 7.84% | 1,178,768 |
| Mar 4, 2026 | 672.00 | 674.00 | 637.00 | 638.00 | 638.00 | -7.27% | 1,608,807 |
| Mar 3, 2026 | 709.00 | 719.00 | 682.00 | 688.00 | 688.00 | -1.71% | 1,725,834 |
| Mar 2, 2026 | 685.00 | 733.00 | 685.00 | 700.00 | 700.00 | -3.18% | 1,811,486 |
| Feb 26, 2026 | 703.00 | 740.00 | 700.00 | 723.00 | 723.00 | 3.14% | 3,735,447 |
| Feb 25, 2026 | 671.00 | 704.00 | 671.00 | 701.00 | 701.00 | 4.63% | 2,213,205 |
| Feb 24, 2026 | 659.00 | 678.00 | 652.00 | 670.00 | 670.00 | 1.67% | 1,246,795 |
| Feb 23, 2026 | 640.00 | 660.00 | 632.00 | 659.00 | 659.00 | 3.29% | 1,532,289 |
| Feb 11, 2026 | 620.00 | 638.00 | 612.00 | 638.00 | 638.00 | 3.24% | 1,165,770 |
| Feb 10, 2026 | 628.00 | 631.00 | 612.00 | 618.00 | 618.00 | -0.16% | 1,976,934 |
| Feb 9, 2026 | 632.00 | 643.00 | 618.00 | 619.00 | 619.00 | -0.32% | 1,274,808 |
| Feb 6, 2026 | 620.00 | 621.00 | 596.00 | 621.00 | 621.00 | -0.48% | 1,435,285 |
| Feb 5, 2026 | 632.00 | 647.00 | 624.00 | 624.00 | 624.00 | -2.19% | 971,225 |
| Feb 4, 2026 | 641.00 | 648.00 | 633.00 | 638.00 | 638.00 | -2.00% | 1,184,821 |
| Feb 3, 2026 | 665.00 | 666.00 | 635.00 | 651.00 | 651.00 | -0.76% | 2,139,751 |
| Feb 2, 2026 | 625.00 | 658.00 | 624.00 | 656.00 | 656.00 | 4.13% | 1,902,297 |
| Jan 30, 2026 | 672.00 | 675.00 | 630.00 | 630.00 | 630.00 | -7.08% | 2,365,944 |
| Jan 29, 2026 | 660.00 | 680.00 | 657.00 | 678.00 | 678.00 | 3.04% | 2,471,445 |
| Jan 28, 2026 | 673.00 | 678.00 | 653.00 | 658.00 | 658.00 | 0.46% | 2,731,139 |
| Jan 27, 2026 | 667.00 | 667.00 | 645.00 | 655.00 | 655.00 | -0.76% | 1,684,489 |
| Jan 26, 2026 | 684.00 | 690.00 | 656.00 | 660.00 | 660.00 | -3.51% | 2,191,419 |
| Jan 23, 2026 | 682.00 | 689.00 | 679.00 | 684.00 | 684.00 | 0.88% | 971,122 |
| Jan 22, 2026 | 688.00 | 691.00 | 675.00 | 678.00 | 678.00 | 0.30% | 1,910,416 |
| Jan 21, 2026 | 710.00 | 717.00 | 670.00 | 676.00 | 676.00 | -4.65% | 3,458,360 |
| Jan 20, 2026 | 744.00 | 745.00 | 702.00 | 709.00 | 709.00 | -5.72% | 3,956,154 |
| Jan 19, 2026 | 791.00 | 801.00 | 741.00 | 752.00 | 752.00 | -4.57% | 3,612,691 |
| Jan 16, 2026 | 819.00 | 835.00 | 787.00 | 788.00 | 788.00 | -1.87% | 4,869,709 |
| Jan 15, 2026 | 795.00 | 819.00 | 790.00 | 803.00 | 803.00 | -0.12% | 3,551,672 |
| Jan 14, 2026 | 818.00 | 828.00 | 798.00 | 804.00 | 798.49 | -0.99% | 4,046,203 |
| Jan 13, 2026 | 818.00 | 845.00 | 807.00 | 812.00 | 806.44 | 2.65% | 7,175,942 |
| Jan 12, 2026 | 796.00 | 825.00 | 780.00 | 791.00 | 785.58 | 3.13% | 3,203,844 |
| Jan 9, 2026 | 789.00 | 800.00 | 765.00 | 767.00 | 761.75 | -2.42% | 1,976,420 |
| Jan 8, 2026 | 802.00 | 813.00 | 786.00 | 786.00 | 780.62 | -2.00% | 2,388,463 |
| Jan 7, 2026 | 821.00 | 821.00 | 799.00 | 802.00 | 796.51 | -1.96% | 3,464,703 |
| Jan 6, 2026 | 805.00 | 818.00 | 788.00 | 818.00 | 812.40 | 2.89% | 4,145,995 |
| Jan 5, 2026 | 775.00 | 809.00 | 774.00 | 795.00 | 789.55 | 4.33% | 4,473,043 |
| Jan 2, 2026 | 789.00 | 800.00 | 758.00 | 762.00 | 756.78 | -2.43% | 3,938,518 |
| Dec 31, 2025 | 782.00 | 805.00 | 775.00 | 781.00 | 775.65 | 0.26% | 2,973,598 |
| Dec 30, 2025 | 780.00 | 804.00 | 770.00 | 779.00 | 773.66 | 0.52% | 2,952,352 |
| Dec 29, 2025 | 802.00 | 811.00 | 771.00 | 775.00 | 769.69 | -2.02% | 3,319,487 |
| Dec 26, 2025 | 759.00 | 803.00 | 759.00 | 791.00 | 785.58 | 5.19% | 3,106,816 |
| Dec 24, 2025 | 764.00 | 767.00 | 751.00 | 752.00 | 746.85 | -0.92% | 993,925 |
| Dec 23, 2025 | 769.00 | 776.00 | 759.00 | 759.00 | 753.80 | -0.26% | 977,478 |
| Dec 22, 2025 | 797.00 | 809.00 | 761.00 | 761.00 | 755.79 | -3.79% | 2,338,657 |
| Dec 19, 2025 | 772.00 | 796.00 | 771.00 | 791.00 | 785.58 | 3.67% | 1,659,492 |
| Dec 18, 2025 | 793.00 | 800.00 | 762.00 | 763.00 | 757.77 | -3.78% | 1,814,092 |
| Dec 17, 2025 | 820.00 | 838.00 | 793.00 | 793.00 | 787.57 | -1.86% | 2,749,886 |
| Dec 16, 2025 | 821.00 | 834.00 | 792.00 | 808.00 | 802.47 | -2.30% | 2,442,670 |
| Dec 15, 2025 | 799.00 | 844.00 | 792.00 | 827.00 | 821.34 | - | 2,992,556 |
| Dec 12, 2025 | 815.00 | 848.00 | 811.00 | 827.00 | 821.34 | 2.99% | 3,982,849 |
| Dec 11, 2025 | 800.00 | 822.00 | 793.00 | 803.00 | 797.50 | 2.95% | 3,775,925 |
| Dec 10, 2025 | 744.00 | 795.00 | 733.00 | 780.00 | 774.66 | 5.41% | 3,745,316 |
| Dec 9, 2025 | 725.00 | 745.00 | 716.00 | 740.00 | 734.93 | 3.06% | 2,091,894 |
| Dec 8, 2025 | 731.00 | 745.00 | 717.00 | 718.00 | 713.08 | -1.37% | 2,016,063 |
| Dec 5, 2025 | 700.00 | 737.00 | 700.00 | 728.00 | 723.01 | 4.75% | 2,955,875 |
| Dec 4, 2025 | 710.00 | 731.00 | 683.00 | 695.00 | 690.24 | -0.71% | 2,638,749 |
| Dec 3, 2025 | 670.00 | 711.00 | 668.00 | 700.00 | 695.21 | 6.06% | 1,611,963 |
| Dec 2, 2025 | 672.00 | 679.00 | 660.00 | 660.00 | 655.48 | -1.64% | 623,695 |
| Dec 1, 2025 | 698.00 | 700.00 | 671.00 | 671.00 | 666.40 | -3.59% | 939,782 |
| Nov 28, 2025 | 680.00 | 714.00 | 678.00 | 696.00 | 691.23 | 2.50% | 1,639,294 |
| Nov 27, 2025 | 677.00 | 681.00 | 671.00 | 679.00 | 674.35 | 1.04% | 553,764 |
| Nov 26, 2025 | 670.00 | 684.00 | 667.00 | 672.00 | 667.40 | 1.20% | 1,055,481 |
| Nov 25, 2025 | 660.00 | 673.00 | 654.00 | 664.00 | 659.45 | 2.79% | 942,273 |
| Nov 24, 2025 | 662.00 | 666.00 | 638.00 | 646.00 | 641.58 | -0.62% | 994,237 |
| Nov 21, 2025 | 642.00 | 665.00 | 642.00 | 650.00 | 645.55 | -3.42% | 1,084,517 |
| Nov 20, 2025 | 692.00 | 694.00 | 671.00 | 673.00 | 668.39 | - | 1,870,028 |
| Nov 19, 2025 | 626.00 | 682.00 | 621.00 | 673.00 | 668.39 | 6.83% | 2,980,092 |
| Nov 18, 2025 | 655.00 | 666.00 | 628.00 | 630.00 | 625.68 | -4.83% | 1,886,174 |
| Nov 17, 2025 | 664.00 | 673.00 | 636.00 | 662.00 | 657.47 | 1.69% | 1,750,573 |
| Nov 14, 2025 | 670.00 | 682.00 | 646.00 | 651.00 | 646.54 | -4.69% | 1,626,290 |
| Nov 13, 2025 | 642.00 | 685.00 | 641.00 | 683.00 | 678.32 | 6.72% | 2,563,390 |
| Nov 12, 2025 | 648.00 | 666.00 | 640.00 | 640.00 | 635.62 | -0.16% | 2,462,419 |
| Nov 11, 2025 | 659.00 | 670.00 | 633.00 | 641.00 | 636.61 | -5.74% | 5,186,126 |
| Nov 10, 2025 | 711.00 | 735.00 | 680.00 | 680.00 | 675.34 | -9.93% | 3,384,433 |
| Nov 7, 2025 | 750.00 | 773.00 | 750.00 | 755.00 | 749.83 | 0.13% | 1,039,584 |
| Nov 6, 2025 | 755.00 | 790.00 | 745.00 | 754.00 | 748.84 | 0.53% | 1,862,156 |
| Nov 5, 2025 | 722.00 | 750.00 | 714.00 | 750.00 | 744.86 | 2.04% | 1,177,893 |
| Nov 4, 2025 | 756.00 | 765.00 | 733.00 | 735.00 | 729.97 | -3.54% | 1,455,951 |
| Nov 3, 2025 | 770.00 | 779.00 | 755.00 | 762.00 | 756.78 | -1.04% | 1,242,789 |
| Oct 31, 2025 | 792.00 | 805.00 | 770.00 | 770.00 | 764.73 | -2.04% | 1,802,903 |
| Oct 30, 2025 | 769.00 | 805.00 | 765.00 | 786.00 | 780.62 | 2.34% | 3,185,772 |
| Oct 29, 2025 | 730.00 | 794.00 | 730.00 | 768.00 | 762.74 | 5.64% | 2,696,176 |
| Oct 28, 2025 | 731.00 | 741.00 | 722.00 | 727.00 | 722.02 | 0.55% | 1,295,083 |
| Oct 27, 2025 | 744.00 | 748.00 | 719.00 | 723.00 | 718.05 | -1.63% | 1,563,355 |
| Oct 23, 2025 | 723.00 | 753.00 | 722.00 | 735.00 | 729.97 | -2.00% | 1,767,467 |
| Oct 22, 2025 | 793.00 | 793.00 | 750.00 | 750.00 | 744.86 | -6.48% | 3,259,677 |
| Oct 21, 2025 | 807.00 | 807.00 | 783.00 | 802.00 | 796.51 | 0.88% | 2,201,823 |
| Oct 20, 2025 | 838.00 | 840.00 | 795.00 | 795.00 | 789.55 | -3.99% | 2,274,512 |
| Oct 17, 2025 | 869.00 | 905.00 | 820.00 | 828.00 | 822.33 | -5.37% | 4,755,171 |
| Oct 16, 2025 | 896.00 | 925.00 | 867.00 | 875.00 | 869.01 | -0.57% | 5,104,995 |
| Oct 15, 2025 | 814.00 | 880.00 | 809.00 | 880.00 | 873.97 | 10.00% | 2,737,030 |
| Oct 14, 2025 | 846.00 | 858.00 | 795.00 | 800.00 | 794.52 | -3.73% | 2,340,782 |
| Oct 13, 2025 | 799.00 | 835.00 | 799.00 | 831.00 | 825.31 | -0.72% | 1,520,914 |
| Oct 9, 2025 | 858.00 | 874.00 | 815.00 | 837.00 | 831.27 | -1.06% | 2,472,291 |
| Oct 8, 2025 | 821.00 | 854.00 | 789.00 | 846.00 | 840.21 | 2.92% | 2,754,351 |
| Oct 7, 2025 | 765.00 | 843.00 | 762.00 | 822.00 | 816.37 | 7.17% | 2,659,943 |
| Oct 3, 2025 | 808.00 | 810.00 | 767.00 | 767.00 | 761.75 | -4.13% | 1,515,718 |
| Oct 2, 2025 | 830.00 | 847.00 | 791.00 | 800.00 | 794.52 | - | 1,973,780 |