Acter Group Corporation Limited (TPEX:5536)
Taiwan
· Delayed Price · Currency is TWD 861.00
-20.00 (-2.27%)
Apr 29, 2026, 1:30 PM CST
Acter Group Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 872.00 | 875.00 | 849.00 | 861.00 | 861.00 | -2.27% | 1,064,052 |
| Apr 28, 2026 | 928.00 | 928.00 | 873.00 | 881.00 | 881.00 | -5.06% | 1,788,447 |
| Apr 27, 2026 | 979.00 | 1,005.00 | 920.00 | 928.00 | 928.00 | -4.53% | 2,413,072 |
| Apr 24, 2026 | 976.00 | 997.00 | 945.00 | 972.00 | 972.00 | 2.42% | 3,803,463 |
| Apr 23, 2026 | 920.00 | 955.00 | 903.00 | 949.00 | 949.00 | 5.92% | 4,616,871 |
| Apr 22, 2026 | 890.00 | 906.00 | 884.00 | 896.00 | 896.00 | 0.67% | 2,000,288 |
| Apr 21, 2026 | 872.00 | 895.00 | 861.00 | 890.00 | 890.00 | 3.13% | 2,623,514 |
| Apr 20, 2026 | 830.00 | 873.00 | 823.00 | 863.00 | 863.00 | 4.61% | 3,129,726 |
| Apr 17, 2026 | 784.00 | 830.00 | 784.00 | 825.00 | 825.00 | 4.43% | 3,488,674 |
| Apr 16, 2026 | 837.00 | 837.00 | 771.00 | 790.00 | 790.00 | -3.89% | 3,859,160 |
| Apr 15, 2026 | 802.00 | 834.00 | 800.00 | 822.00 | 822.00 | 4.31% | 5,413,110 |
| Apr 14, 2026 | 775.00 | 795.00 | 761.00 | 788.00 | 788.00 | 3.96% | 2,841,057 |
| Apr 13, 2026 | 761.00 | 765.00 | 714.00 | 758.00 | 758.00 | 4.84% | 3,335,218 |
| Apr 10, 2026 | 705.00 | 729.00 | 701.00 | 723.00 | 723.00 | 4.03% | 1,503,213 |
| Apr 9, 2026 | 699.00 | 717.00 | 694.00 | 695.00 | 695.00 | 0.29% | 1,731,149 |
| Apr 8, 2026 | 705.00 | 706.00 | 686.00 | 693.00 | 693.00 | 0.73% | 1,279,900 |
| Apr 7, 2026 | 714.00 | 720.00 | 688.00 | 688.00 | 688.00 | -1.57% | 1,066,316 |
| Apr 2, 2026 | 731.00 | 732.00 | 692.00 | 699.00 | 699.00 | -2.65% | 1,413,337 |
| Apr 1, 2026 | 716.00 | 731.00 | 712.00 | 718.00 | 718.00 | 4.36% | 1,178,178 |
| Mar 31, 2026 | 738.00 | 742.00 | 685.00 | 688.00 | 688.00 | -7.40% | 2,060,342 |
| Mar 30, 2026 | 742.00 | 765.00 | 733.00 | 743.00 | 743.00 | -1.20% | 1,298,955 |
| Mar 27, 2026 | 746.00 | 759.00 | 735.00 | 752.00 | 752.00 | - | 1,125,459 |
| Mar 26, 2026 | 808.00 | 819.00 | 751.00 | 752.00 | 752.00 | -6.00% | 3,307,791 |
| Mar 25, 2026 | 796.00 | 813.00 | 789.00 | 800.00 | 800.00 | 6.67% | 4,467,651 |
| Mar 24, 2026 | 752.00 | 769.00 | 724.00 | 750.00 | 750.00 | 3.73% | 3,714,521 |
| Mar 23, 2026 | 692.00 | 738.00 | 690.00 | 723.00 | 723.00 | 1.54% | 3,380,913 |
| Mar 20, 2026 | 687.00 | 720.00 | 687.00 | 712.00 | 712.00 | 4.71% | 2,480,070 |
| Mar 19, 2026 | 672.00 | 693.00 | 671.00 | 680.00 | 680.00 | -0.44% | 660,157 |
| Mar 18, 2026 | 675.00 | 685.00 | 670.00 | 683.00 | 683.00 | 2.40% | 778,449 |
| Mar 17, 2026 | 692.00 | 693.00 | 667.00 | 667.00 | 667.00 | -2.77% | 1,293,270 |
| Mar 16, 2026 | 687.00 | 701.00 | 670.00 | 686.00 | 686.00 | 1.03% | 1,674,277 |
| Mar 13, 2026 | 685.00 | 696.00 | 679.00 | 679.00 | 679.00 | -2.58% | 811,501 |
| Mar 12, 2026 | 697.00 | 711.00 | 690.00 | 697.00 | 697.00 | - | 1,011,332 |
| Mar 11, 2026 | 708.00 | 717.00 | 693.00 | 697.00 | 697.00 | 0.87% | 1,705,027 |
| Mar 10, 2026 | 679.00 | 712.00 | 667.00 | 691.00 | 691.00 | 5.02% | 2,204,101 |
| 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 |