Acter Group Corporation Limited (TPEX:5536)
Taiwan
· Delayed Price · Currency is TWD 728.00
+33.00 (4.75%)
At close: Dec 5, 2025
Acter Group Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 700.00 | 737.00 | 700.00 | 728.00 | 728.00 | 4.75% | 2,955,875 |
| Dec 4, 2025 | 710.00 | 731.00 | 683.00 | 695.00 | 695.00 | -0.71% | 2,638,749 |
| Dec 3, 2025 | 670.00 | 711.00 | 668.00 | 700.00 | 700.00 | 6.06% | 1,611,963 |
| Dec 2, 2025 | 672.00 | 679.00 | 660.00 | 660.00 | 660.00 | -1.64% | 623,695 |
| Dec 1, 2025 | 698.00 | 700.00 | 671.00 | 671.00 | 671.00 | -3.59% | 939,782 |
| Nov 28, 2025 | 680.00 | 714.00 | 678.00 | 696.00 | 696.00 | 2.50% | 1,639,294 |
| Nov 27, 2025 | 677.00 | 681.00 | 671.00 | 679.00 | 679.00 | 1.04% | 553,764 |
| Nov 26, 2025 | 670.00 | 684.00 | 667.00 | 672.00 | 672.00 | 1.20% | 1,055,481 |
| Nov 25, 2025 | 660.00 | 673.00 | 654.00 | 664.00 | 664.00 | 2.79% | 942,273 |
| Nov 24, 2025 | 662.00 | 666.00 | 638.00 | 646.00 | 646.00 | -0.62% | 994,237 |
| Nov 21, 2025 | 642.00 | 665.00 | 642.00 | 650.00 | 650.00 | -3.42% | 1,084,517 |
| Nov 20, 2025 | 692.00 | 694.00 | 671.00 | 673.00 | 673.00 | - | 1,870,028 |
| Nov 19, 2025 | 626.00 | 682.00 | 621.00 | 673.00 | 673.00 | 6.83% | 2,980,092 |
| Nov 18, 2025 | 655.00 | 666.00 | 628.00 | 630.00 | 630.00 | -4.83% | 1,886,174 |
| Nov 17, 2025 | 664.00 | 673.00 | 636.00 | 662.00 | 662.00 | 1.69% | 1,750,573 |
| Nov 14, 2025 | 670.00 | 682.00 | 646.00 | 651.00 | 651.00 | -4.69% | 1,626,290 |
| Nov 13, 2025 | 642.00 | 685.00 | 641.00 | 683.00 | 683.00 | 6.72% | 2,563,390 |
| Nov 12, 2025 | 648.00 | 666.00 | 640.00 | 640.00 | 640.00 | -0.16% | 2,462,419 |
| Nov 11, 2025 | 659.00 | 670.00 | 633.00 | 641.00 | 641.00 | -5.74% | 5,186,126 |
| Nov 10, 2025 | 711.00 | 735.00 | 680.00 | 680.00 | 680.00 | -9.93% | 3,384,433 |
| Nov 7, 2025 | 750.00 | 773.00 | 750.00 | 755.00 | 755.00 | 0.13% | 1,039,584 |
| Nov 6, 2025 | 755.00 | 790.00 | 745.00 | 754.00 | 754.00 | 0.53% | 1,862,156 |
| Nov 5, 2025 | 722.00 | 750.00 | 714.00 | 750.00 | 750.00 | 2.04% | 1,177,893 |
| Nov 4, 2025 | 756.00 | 765.00 | 733.00 | 735.00 | 735.00 | -3.54% | 1,455,951 |
| Nov 3, 2025 | 770.00 | 779.00 | 755.00 | 762.00 | 762.00 | -1.04% | 1,242,789 |
| Oct 31, 2025 | 792.00 | 805.00 | 770.00 | 770.00 | 770.00 | -2.04% | 1,802,903 |
| Oct 30, 2025 | 769.00 | 805.00 | 765.00 | 786.00 | 786.00 | 2.34% | 3,185,772 |
| Oct 29, 2025 | 730.00 | 794.00 | 730.00 | 768.00 | 768.00 | 5.64% | 2,696,176 |
| Oct 28, 2025 | 731.00 | 741.00 | 722.00 | 727.00 | 727.00 | 0.55% | 1,295,083 |
| Oct 27, 2025 | 744.00 | 748.00 | 719.00 | 723.00 | 723.00 | -1.63% | 1,563,355 |
| Oct 23, 2025 | 723.00 | 753.00 | 722.00 | 735.00 | 735.00 | -2.00% | 1,767,467 |
| Oct 22, 2025 | 793.00 | 793.00 | 750.00 | 750.00 | 750.00 | -6.48% | 3,259,677 |
| Oct 21, 2025 | 807.00 | 807.00 | 783.00 | 802.00 | 802.00 | 0.88% | 2,201,823 |
| Oct 20, 2025 | 838.00 | 840.00 | 795.00 | 795.00 | 795.00 | -3.99% | 2,274,512 |
| Oct 17, 2025 | 869.00 | 905.00 | 820.00 | 828.00 | 828.00 | -5.37% | 4,755,171 |
| Oct 16, 2025 | 896.00 | 925.00 | 867.00 | 875.00 | 875.00 | -0.57% | 5,104,995 |
| Oct 15, 2025 | 814.00 | 880.00 | 809.00 | 880.00 | 880.00 | 10.00% | 2,737,030 |
| Oct 14, 2025 | 846.00 | 858.00 | 795.00 | 800.00 | 800.00 | -3.73% | 2,340,782 |
| Oct 13, 2025 | 799.00 | 835.00 | 799.00 | 831.00 | 831.00 | -0.72% | 1,520,914 |
| Oct 9, 2025 | 858.00 | 874.00 | 815.00 | 837.00 | 837.00 | -1.06% | 2,472,291 |
| Oct 8, 2025 | 821.00 | 854.00 | 789.00 | 846.00 | 846.00 | 2.92% | 2,754,351 |
| Oct 7, 2025 | 765.00 | 843.00 | 762.00 | 822.00 | 822.00 | 7.17% | 2,659,943 |
| Oct 3, 2025 | 808.00 | 810.00 | 767.00 | 767.00 | 767.00 | -4.13% | 1,515,718 |
| Oct 2, 2025 | 830.00 | 847.00 | 791.00 | 800.00 | 800.00 | - | 1,973,780 |
| Oct 1, 2025 | 780.00 | 829.00 | 778.00 | 800.00 | 800.00 | 3.23% | 2,446,174 |
| Sep 30, 2025 | 757.00 | 780.00 | 749.00 | 775.00 | 775.00 | 2.38% | 959,600 |
| Sep 26, 2025 | 764.00 | 767.00 | 745.00 | 757.00 | 757.00 | -1.94% | 1,078,029 |
| Sep 25, 2025 | 785.00 | 785.00 | 764.00 | 772.00 | 772.00 | -1.66% | 887,354 |
| Sep 24, 2025 | 795.00 | 805.00 | 774.00 | 785.00 | 785.00 | - | 1,074,966 |
| Sep 23, 2025 | 804.00 | 804.00 | 782.00 | 785.00 | 785.00 | -0.88% | 792,525 |
| Sep 22, 2025 | 796.00 | 798.00 | 782.00 | 792.00 | 792.00 | -0.88% | 602,440 |
| Sep 19, 2025 | 809.00 | 818.00 | 791.00 | 799.00 | 799.00 | 0.38% | 1,118,337 |
| Sep 18, 2025 | 790.00 | 818.00 | 783.00 | 796.00 | 796.00 | 2.18% | 2,297,764 |
| Sep 17, 2025 | 830.00 | 834.00 | 779.00 | 779.00 | 779.00 | -6.59% | 2,991,589 |
| Sep 16, 2025 | 831.00 | 847.00 | 821.00 | 834.00 | 834.00 | -1.42% | 1,915,921 |
| Sep 15, 2025 | 907.00 | 908.00 | 840.00 | 846.00 | 846.00 | -6.42% | 2,329,383 |
| Sep 12, 2025 | 965.00 | 965.00 | 891.00 | 904.00 | 904.00 | -3.93% | 2,360,729 |
| Sep 11, 2025 | 953.00 | 984.00 | 936.00 | 941.00 | 941.00 | -1.26% | 1,893,341 |
| Sep 10, 2025 | 968.00 | 993.00 | 953.00 | 953.00 | 953.00 | -3.25% | 2,255,309 |
| Sep 9, 2025 | 971.00 | 995.00 | 963.00 | 985.00 | 985.00 | 2.39% | 2,008,394 |
| Sep 8, 2025 | 980.00 | 987.00 | 951.00 | 962.00 | 962.00 | 0.10% | 2,074,541 |
| Sep 5, 2025 | 915.00 | 985.00 | 910.00 | 961.00 | 961.00 | 7.13% | 5,142,870 |
| Sep 4, 2025 | 869.00 | 925.00 | 861.00 | 897.00 | 897.00 | 5.04% | 4,756,452 |
| Sep 3, 2025 | 926.00 | 936.00 | 847.00 | 854.00 | 854.00 | -8.47% | 3,844,163 |
| Sep 2, 2025 | 992.00 | 1,015.00 | 904.00 | 933.00 | 933.00 | -4.89% | 5,941,592 |
| Sep 1, 2025 | 981.00 | 981.00 | 936.00 | 981.00 | 981.00 | 9.98% | 5,855,214 |
| Aug 29, 2025 | 866.00 | 900.00 | 842.00 | 892.00 | 892.00 | 7.99% | 3,760,008 |
| Aug 28, 2025 | 839.00 | 856.00 | 815.00 | 826.00 | 826.00 | - | 3,917,167 |
| Aug 27, 2025 | 767.00 | 826.00 | 762.00 | 826.00 | 826.00 | 9.99% | 2,298,685 |
| Aug 26, 2025 | 742.00 | 763.00 | 738.00 | 751.00 | 751.00 | 2.18% | 1,864,104 |
| Aug 25, 2025 | 790.00 | 790.00 | 735.00 | 735.00 | 735.00 | -1.87% | 2,124,133 |
| Aug 22, 2025 | 741.00 | 778.00 | 732.00 | 749.00 | 749.00 | 0.40% | 1,930,760 |
| Aug 21, 2025 | 751.00 | 769.00 | 740.00 | 746.00 | 746.00 | 1.22% | 2,374,363 |
| Aug 20, 2025 | 759.00 | 763.00 | 697.00 | 737.00 | 737.00 | -3.28% | 2,969,064 |
| Aug 19, 2025 | 766.00 | 793.00 | 751.00 | 762.00 | 762.00 | 1.06% | 3,711,346 |
| Aug 18, 2025 | 729.00 | 754.00 | 720.00 | 754.00 | 754.00 | 9.91% | 1,415,003 |
| Aug 15, 2025 | 686.00 | 686.00 | 676.00 | 686.00 | 686.00 | 9.94% | 1,776,781 |
| Aug 14, 2025 | 643.00 | 643.00 | 624.00 | 624.00 | 624.00 | -2.19% | 774,852 |
| Aug 13, 2025 | 627.00 | 645.00 | 623.00 | 638.00 | 638.00 | 4.25% | 1,441,487 |
| Aug 12, 2025 | 600.00 | 615.00 | 593.00 | 612.00 | 612.00 | 2.00% | 1,099,597 |
| Aug 11, 2025 | 588.00 | 602.00 | 570.00 | 600.00 | 600.00 | 2.21% | 1,629,659 |
| Aug 8, 2025 | 555.00 | 595.00 | 553.00 | 587.00 | 587.00 | 8.10% | 2,927,012 |
| Aug 7, 2025 | 531.00 | 543.00 | 530.00 | 543.00 | 543.00 | 9.92% | 1,342,119 |
| Aug 6, 2025 | 492.00 | 502.00 | 488.00 | 494.00 | 494.00 | 1.96% | 487,197 |
| Aug 5, 2025 | 483.50 | 493.50 | 482.50 | 484.50 | 484.50 | 0.94% | 313,491 |
| Aug 4, 2025 | 486.00 | 487.50 | 479.50 | 480.00 | 480.00 | -2.44% | 431,269 |
| Aug 1, 2025 | 485.50 | 496.50 | 483.00 | 492.00 | 492.00 | 0.41% | 861,140 |
| Jul 31, 2025 | 490.00 | 495.50 | 478.00 | 490.00 | 490.00 | 1.03% | 1,386,840 |
| Jul 30, 2025 | 496.50 | 502.00 | 483.50 | 485.00 | 485.00 | -1.82% | 756,095 |
| Jul 29, 2025 | 505.00 | 505.00 | 490.00 | 494.00 | 494.00 | -2.18% | 632,649 |
| Jul 28, 2025 | 506.00 | 519.00 | 504.00 | 505.00 | 505.00 | -0.98% | 514,714 |
| Jul 25, 2025 | 505.00 | 512.00 | 498.50 | 510.00 | 510.00 | 0.59% | 571,421 |
| Jul 24, 2025 | 495.00 | 513.00 | 495.00 | 507.00 | 507.00 | 2.53% | 861,897 |
| Jul 23, 2025 | 506.00 | 512.00 | 494.50 | 494.50 | 494.50 | -2.47% | 1,051,641 |
| Jul 22, 2025 | 521.00 | 522.00 | 505.00 | 507.00 | 507.00 | -3.06% | 1,126,825 |
| Jul 21, 2025 | 510.00 | 524.00 | 506.00 | 523.00 | 523.00 | 2.55% | 834,410 |
| Jul 18, 2025 | 525.00 | 525.00 | 506.00 | 510.00 | 510.00 | -1.73% | 1,349,302 |
| Jul 17, 2025 | 504.00 | 521.00 | 496.00 | 519.00 | 519.00 | 3.59% | 1,201,377 |
| Jul 16, 2025 | 498.50 | 505.00 | 486.00 | 501.00 | 501.00 | 1.01% | 1,399,659 |
| Jul 15, 2025 | 496.50 | 505.00 | 490.00 | 496.00 | 496.00 | -1.59% | 1,325,994 |