Actron Technology Corporation (TPEX:8255)
Taiwan
· Delayed Price · Currency is TWD 127.50
-0.50 (-0.39%)
At close: Dec 5, 2025
Actron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 129.00 | 129.00 | 125.50 | 127.50 | 127.50 | -0.39% | 152,523 |
| Dec 4, 2025 | 127.50 | 130.00 | 127.00 | 128.00 | 128.00 | 0.79% | 182,037 |
| Dec 3, 2025 | 127.00 | 128.00 | 126.50 | 127.00 | 127.00 | 1.20% | 139,760 |
| Dec 2, 2025 | 126.50 | 127.50 | 125.50 | 125.50 | 125.50 | 0.40% | 169,115 |
| Dec 1, 2025 | 127.50 | 128.50 | 125.00 | 125.00 | 125.00 | -0.79% | 131,524 |
| Nov 28, 2025 | 125.00 | 126.50 | 124.50 | 126.00 | 126.00 | 1.20% | 152,326 |
| Nov 27, 2025 | 126.00 | 126.50 | 124.50 | 124.50 | 124.50 | -1.19% | 87,012 |
| Nov 26, 2025 | 125.50 | 127.50 | 125.00 | 126.00 | 126.00 | 1.20% | 219,197 |
| Nov 25, 2025 | 123.50 | 125.00 | 123.00 | 124.50 | 124.50 | 2.05% | 139,520 |
| Nov 24, 2025 | 123.50 | 124.00 | 122.00 | 122.00 | 122.00 | -1.61% | 157,575 |
| Nov 21, 2025 | 122.00 | 126.50 | 121.50 | 124.00 | 124.00 | 0.40% | 390,419 |
| Nov 20, 2025 | 123.00 | 125.00 | 122.50 | 123.50 | 123.50 | 2.92% | 257,945 |
| Nov 19, 2025 | 123.00 | 124.00 | 119.50 | 120.00 | 120.00 | -2.83% | 379,782 |
| Nov 18, 2025 | 123.00 | 127.00 | 122.00 | 123.50 | 123.50 | - | 517,151 |
| Nov 17, 2025 | 124.00 | 124.50 | 122.50 | 123.50 | 123.50 | 0.41% | 212,636 |
| Nov 14, 2025 | 123.00 | 125.00 | 122.00 | 123.00 | 123.00 | -1.20% | 242,216 |
| Nov 13, 2025 | 126.00 | 126.50 | 123.50 | 124.50 | 124.50 | -1.58% | 336,663 |
| Nov 12, 2025 | 126.00 | 127.00 | 125.50 | 126.50 | 126.50 | 0.40% | 234,305 |
| Nov 11, 2025 | 127.00 | 127.00 | 125.00 | 126.00 | 126.00 | 0.80% | 223,623 |
| Nov 10, 2025 | 125.50 | 126.50 | 124.00 | 125.00 | 125.00 | -0.40% | 198,148 |
| Nov 7, 2025 | 130.00 | 130.50 | 124.50 | 125.50 | 125.50 | -4.56% | 918,706 |
| Nov 6, 2025 | 134.00 | 134.00 | 130.50 | 131.50 | 131.50 | -1.87% | 455,058 |
| Nov 5, 2025 | 130.50 | 135.50 | 130.00 | 134.00 | 134.00 | 0.37% | 386,312 |
| Nov 4, 2025 | 142.00 | 142.00 | 133.00 | 133.50 | 133.50 | -5.65% | 1,086,472 |
| Nov 3, 2025 | 138.00 | 141.50 | 138.00 | 141.50 | 141.50 | 1.80% | 294,280 |
| Oct 31, 2025 | 140.00 | 141.00 | 137.00 | 139.00 | 139.00 | -0.71% | 359,370 |
| Oct 30, 2025 | 142.00 | 142.00 | 137.50 | 140.00 | 140.00 | - | 458,603 |
| Oct 29, 2025 | 141.50 | 142.50 | 139.50 | 140.00 | 140.00 | -0.71% | 476,090 |
| Oct 28, 2025 | 145.50 | 145.50 | 140.00 | 141.00 | 141.00 | -2.42% | 833,088 |
| Oct 27, 2025 | 147.50 | 148.00 | 143.00 | 144.50 | 144.50 | - | 795,923 |
| Oct 23, 2025 | 146.00 | 147.00 | 143.00 | 144.50 | 144.50 | -1.03% | 642,374 |
| Oct 22, 2025 | 148.00 | 151.00 | 144.00 | 146.00 | 146.00 | -2.34% | 2,051,688 |
| Oct 21, 2025 | 147.00 | 152.50 | 145.50 | 149.50 | 149.50 | 4.91% | 5,587,120 |
| Oct 20, 2025 | 137.00 | 143.50 | 137.00 | 142.50 | 142.50 | 4.40% | 1,308,465 |
| Oct 17, 2025 | 140.50 | 142.50 | 135.00 | 136.50 | 136.50 | -3.19% | 1,250,290 |
| Oct 16, 2025 | 144.50 | 144.50 | 140.50 | 141.00 | 141.00 | -2.42% | 1,246,473 |
| Oct 15, 2025 | 142.00 | 145.00 | 141.00 | 144.50 | 144.50 | 3.58% | 2,764,313 |
| Oct 14, 2025 | 139.50 | 143.50 | 137.50 | 139.50 | 139.50 | 1.09% | 1,359,332 |
| Oct 13, 2025 | 131.00 | 138.00 | 129.50 | 138.00 | 138.00 | 2.22% | 683,498 |
| Oct 9, 2025 | 136.00 | 136.50 | 134.50 | 135.00 | 135.00 | 1.12% | 716,539 |
| Oct 8, 2025 | 132.00 | 133.50 | 131.50 | 133.50 | 133.50 | 1.14% | 264,453 |
| Oct 7, 2025 | 131.00 | 134.00 | 131.00 | 132.00 | 132.00 | 0.76% | 567,346 |
| Oct 3, 2025 | 132.50 | 133.50 | 130.50 | 131.00 | 131.00 | -1.13% | 659,596 |
| Oct 2, 2025 | 136.50 | 136.50 | 131.50 | 132.50 | 132.50 | -1.49% | 1,106,033 |
| Oct 1, 2025 | 138.50 | 138.50 | 133.50 | 134.50 | 134.50 | -1.47% | 481,827 |
| Sep 30, 2025 | 136.00 | 138.00 | 134.50 | 136.50 | 136.50 | 0.37% | 434,105 |
| Sep 26, 2025 | 139.50 | 139.50 | 135.50 | 136.00 | 136.00 | -2.16% | 861,279 |
| Sep 25, 2025 | 142.50 | 143.50 | 138.00 | 139.00 | 139.00 | -2.46% | 904,742 |
| Sep 24, 2025 | 141.50 | 143.50 | 139.50 | 142.50 | 142.50 | 1.06% | 912,748 |
| Sep 23, 2025 | 144.00 | 144.00 | 140.00 | 141.00 | 141.00 | -1.05% | 958,753 |
| Sep 22, 2025 | 146.00 | 146.50 | 142.00 | 142.50 | 142.50 | -3.06% | 1,606,459 |
| Sep 19, 2025 | 148.50 | 149.50 | 145.00 | 147.00 | 147.00 | -0.34% | 1,554,137 |
| Sep 18, 2025 | 145.50 | 152.50 | 145.50 | 147.50 | 147.50 | 2.79% | 2,498,398 |
| Sep 17, 2025 | 148.50 | 148.50 | 143.50 | 143.50 | 143.50 | -3.69% | 1,751,121 |
| Sep 16, 2025 | 144.50 | 155.00 | 144.00 | 149.00 | 149.00 | 3.83% | 5,187,755 |
| Sep 15, 2025 | 138.50 | 146.00 | 138.50 | 143.50 | 143.50 | 4.36% | 3,711,889 |
| Sep 12, 2025 | 135.50 | 139.50 | 134.00 | 137.50 | 137.50 | 1.48% | 1,027,053 |
| Sep 11, 2025 | 140.00 | 141.00 | 134.50 | 135.50 | 135.50 | -3.56% | 1,725,839 |
| Sep 10, 2025 | 148.00 | 149.00 | 140.50 | 140.50 | 140.50 | -4.75% | 2,340,076 |
| Sep 9, 2025 | 148.50 | 150.00 | 145.00 | 147.50 | 147.50 | -3.59% | 2,435,251 |
| Sep 8, 2025 | 146.50 | 155.00 | 144.00 | 153.00 | 153.00 | 7.75% | 5,131,544 |
| Sep 5, 2025 | 144.50 | 145.00 | 138.00 | 142.00 | 142.00 | 1.79% | 2,266,376 |
| Sep 4, 2025 | 146.00 | 150.00 | 139.00 | 139.50 | 139.50 | -5.10% | 5,942,721 |
| Sep 3, 2025 | 136.50 | 147.00 | 135.00 | 147.00 | 147.00 | 9.70% | 5,491,806 |
| Sep 2, 2025 | 135.00 | 139.50 | 130.00 | 134.00 | 134.00 | 5.51% | 5,624,400 |
| Sep 1, 2025 | 125.50 | 129.50 | 124.00 | 127.00 | 127.00 | 1.20% | 834,585 |
| Aug 29, 2025 | 125.00 | 126.50 | 124.50 | 125.50 | 125.50 | 0.80% | 195,100 |
| Aug 28, 2025 | 127.00 | 127.00 | 124.00 | 124.50 | 124.50 | -1.19% | 265,756 |
| Aug 27, 2025 | 123.00 | 126.50 | 122.00 | 126.00 | 126.00 | 2.86% | 418,169 |
| Aug 26, 2025 | 123.50 | 123.50 | 122.00 | 122.50 | 122.50 | -0.81% | 308,478 |
| Aug 25, 2025 | 123.50 | 125.50 | 123.00 | 123.50 | 123.50 | 0.41% | 183,442 |
| Aug 22, 2025 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | -0.81% | 100,000 |
| Aug 21, 2025 | 123.00 | 124.50 | 123.00 | 124.00 | 124.00 | 0.81% | 138,312 |
| Aug 20, 2025 | 123.50 | 124.00 | 121.50 | 123.00 | 123.00 | -1.60% | 389,715 |
| Aug 19, 2025 | 127.00 | 128.00 | 124.50 | 125.00 | 125.00 | -1.57% | 334,416 |
| Aug 18, 2025 | 126.50 | 130.00 | 125.50 | 127.00 | 127.00 | 0.40% | 186,327 |
| Aug 15, 2025 | 130.00 | 130.00 | 126.00 | 126.50 | 126.50 | -1.94% | 339,217 |
| Aug 14, 2025 | 128.00 | 130.50 | 128.00 | 129.00 | 129.00 | 0.78% | 274,035 |
| Aug 13, 2025 | 129.00 | 131.50 | 127.50 | 128.00 | 128.00 | 0.39% | 350,452 |
| Aug 12, 2025 | 127.50 | 128.50 | 127.00 | 127.50 | 127.50 | 0.39% | 162,811 |
| Aug 11, 2025 | 129.50 | 129.50 | 127.00 | 127.00 | 127.00 | -1.93% | 303,491 |
| Aug 8, 2025 | 130.00 | 131.00 | 127.00 | 129.50 | 129.50 | -1.15% | 614,268 |
| Aug 7, 2025 | 133.00 | 133.00 | 130.00 | 131.00 | 131.00 | -2.60% | 848,703 |
| Aug 6, 2025 | 134.00 | 136.50 | 133.50 | 134.50 | 134.50 | 0.37% | 575,815 |
| Aug 5, 2025 | 132.00 | 135.00 | 132.00 | 134.00 | 134.00 | 1.90% | 417,632 |
| Aug 4, 2025 | 133.00 | 133.00 | 131.50 | 131.50 | 131.50 | -1.50% | 131,491 |
| Aug 1, 2025 | 130.50 | 134.50 | 129.00 | 133.50 | 133.50 | 1.52% | 318,300 |
| Jul 31, 2025 | 132.50 | 133.00 | 130.50 | 131.50 | 131.50 | 0.38% | 259,463 |
| Jul 30, 2025 | 132.00 | 134.00 | 130.50 | 131.00 | 131.00 | -1.50% | 331,086 |
| Jul 29, 2025 | 134.00 | 134.00 | 130.50 | 133.00 | 133.00 | -0.75% | 519,072 |
| Jul 28, 2025 | 135.50 | 136.00 | 133.00 | 134.00 | 134.00 | -0.37% | 304,997 |
| Jul 25, 2025 | 134.00 | 135.00 | 133.00 | 134.50 | 134.50 | - | 453,526 |
| Jul 24, 2025 | 134.00 | 135.50 | 132.00 | 134.50 | 134.50 | 0.37% | 987,736 |
| Jul 23, 2025 | 133.00 | 135.50 | 132.00 | 134.00 | 134.00 | 1.52% | 1,224,974 |
| Jul 22, 2025 | 129.50 | 137.50 | 129.00 | 132.00 | 132.00 | 3.13% | 3,632,785 |
| Jul 21, 2025 | 126.00 | 128.00 | 126.00 | 128.00 | 128.00 | 2.40% | 715,755 |
| Jul 18, 2025 | 124.50 | 129.00 | 124.00 | 125.00 | 125.00 | 1.21% | 1,191,223 |
| Jul 17, 2025 | 116.50 | 125.50 | 116.50 | 123.50 | 123.50 | 5.56% | 996,767 |
| Jul 16, 2025 | 115.00 | 121.50 | 115.00 | 117.00 | 117.00 | -2.09% | 473,335 |
| Jul 15, 2025 | 118.00 | 120.50 | 118.00 | 119.50 | 115.31 | 2.14% | 355,816 |