Actron Technology Corporation (TPEX:8255)
Taiwan
· Delayed Price · Currency is TWD 131.00
-3.50 (-2.60%)
Apr 28, 2026, 1:30 PM CST
Actron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 134.50 | 134.50 | 129.00 | 131.00 | 131.00 | -2.60% | 689,283 |
| Apr 27, 2026 | 131.50 | 136.50 | 128.00 | 134.50 | 134.50 | 3.86% | 1,012,037 |
| Apr 24, 2026 | 134.00 | 136.00 | 128.00 | 129.50 | 129.50 | -1.89% | 469,044 |
| Apr 23, 2026 | 138.00 | 138.50 | 128.00 | 132.00 | 132.00 | -3.30% | 1,026,224 |
| Apr 22, 2026 | 136.00 | 141.00 | 135.50 | 136.50 | 136.50 | 1.87% | 1,135,163 |
| Apr 21, 2026 | 133.50 | 136.00 | 132.50 | 134.00 | 134.00 | 1.13% | 752,875 |
| Apr 20, 2026 | 133.00 | 135.00 | 131.50 | 132.50 | 132.50 | 0.76% | 685,310 |
| Apr 17, 2026 | 127.00 | 132.50 | 126.00 | 131.50 | 131.50 | 3.54% | 828,630 |
| Apr 16, 2026 | 123.50 | 127.50 | 123.50 | 127.00 | 127.00 | 3.25% | 557,290 |
| Apr 15, 2026 | 125.00 | 125.00 | 122.50 | 123.00 | 123.00 | -0.81% | 215,079 |
| Apr 14, 2026 | 122.50 | 125.00 | 121.00 | 124.00 | 124.00 | 2.48% | 334,341 |
| Apr 13, 2026 | 122.00 | 124.00 | 120.50 | 121.00 | 121.00 | -1.22% | 330,078 |
| Apr 10, 2026 | 122.00 | 124.00 | 122.00 | 122.50 | 122.50 | 0.82% | 235,181 |
| Apr 9, 2026 | 123.00 | 123.00 | 120.50 | 121.50 | 121.50 | -1.22% | 297,177 |
| Apr 8, 2026 | 122.50 | 124.50 | 122.50 | 123.00 | 123.00 | 0.41% | 301,817 |
| Apr 7, 2026 | 120.00 | 123.00 | 118.00 | 122.50 | 122.50 | 4.26% | 341,288 |
| Apr 2, 2026 | 118.50 | 120.00 | 117.00 | 117.50 | 117.50 | -0.42% | 238,155 |
| Apr 1, 2026 | 122.50 | 123.00 | 118.00 | 118.00 | 118.00 | -0.84% | 502,467 |
| Mar 31, 2026 | 122.00 | 123.00 | 117.50 | 119.00 | 119.00 | -3.25% | 570,689 |
| Mar 30, 2026 | 125.50 | 125.50 | 122.50 | 123.00 | 123.00 | -3.15% | 414,131 |
| Mar 27, 2026 | 129.00 | 130.00 | 125.00 | 127.00 | 127.00 | -3.05% | 525,372 |
| Mar 26, 2026 | 134.00 | 135.50 | 130.50 | 131.00 | 131.00 | -2.60% | 814,825 |
| Mar 25, 2026 | 133.00 | 136.00 | 131.00 | 134.50 | 134.50 | 3.46% | 910,491 |
| Mar 24, 2026 | 131.00 | 133.00 | 129.00 | 130.00 | 130.00 | 1.17% | 718,963 |
| Mar 23, 2026 | 124.00 | 131.00 | 122.00 | 128.50 | 128.50 | 2.39% | 430,408 |
| Mar 20, 2026 | 127.50 | 127.50 | 124.00 | 125.50 | 125.50 | -1.57% | 213,026 |
| Mar 19, 2026 | 128.50 | 130.50 | 127.00 | 127.50 | 127.50 | -1.54% | 235,569 |
| Mar 18, 2026 | 130.00 | 131.50 | 128.50 | 129.50 | 129.50 | 1.17% | 452,283 |
| Mar 17, 2026 | 131.50 | 131.50 | 128.00 | 128.00 | 128.00 | -1.54% | 305,640 |
| Mar 16, 2026 | 128.00 | 131.00 | 127.00 | 130.00 | 130.00 | 3.59% | 350,851 |
| Mar 13, 2026 | 124.50 | 127.50 | 123.50 | 125.50 | 125.50 | -0.79% | 162,084 |
| Mar 12, 2026 | 126.00 | 129.50 | 126.00 | 126.50 | 126.50 | -0.39% | 304,132 |
| Mar 11, 2026 | 120.00 | 127.50 | 120.00 | 127.00 | 127.00 | 6.72% | 297,422 |
| Mar 10, 2026 | 118.50 | 120.00 | 118.50 | 119.00 | 119.00 | 2.15% | 146,003 |
| Mar 9, 2026 | 116.00 | 117.00 | 114.00 | 116.50 | 116.50 | -3.72% | 460,108 |
| Mar 6, 2026 | 120.50 | 122.50 | 120.00 | 121.00 | 121.00 | -0.82% | 149,934 |
| Mar 5, 2026 | 122.00 | 124.00 | 121.50 | 122.00 | 122.00 | 2.95% | 239,537 |
| Mar 4, 2026 | 122.00 | 123.50 | 118.00 | 118.50 | 118.50 | -5.20% | 575,231 |
| Mar 3, 2026 | 129.50 | 132.00 | 125.00 | 125.00 | 125.00 | -3.10% | 413,752 |
| Mar 2, 2026 | 128.50 | 130.00 | 126.50 | 129.00 | 129.00 | -1.90% | 328,065 |
| Feb 26, 2026 | 130.00 | 133.50 | 130.00 | 131.50 | 131.50 | 1.15% | 424,682 |
| Feb 25, 2026 | 132.00 | 132.00 | 129.50 | 130.00 | 130.00 | -1.14% | 309,999 |
| Feb 24, 2026 | 129.00 | 132.00 | 129.00 | 131.50 | 131.50 | 3.14% | 484,052 |
| Feb 23, 2026 | 127.00 | 128.00 | 124.00 | 127.50 | 127.50 | 2.82% | 304,699 |
| Feb 11, 2026 | 126.50 | 126.50 | 123.00 | 124.00 | 124.00 | -1.59% | 299,045 |
| Feb 10, 2026 | 126.50 | 128.00 | 125.00 | 126.00 | 126.00 | - | 165,141 |
| Feb 9, 2026 | 129.00 | 129.00 | 126.00 | 126.00 | 126.00 | -0.40% | 218,476 |
| Feb 6, 2026 | 128.50 | 128.50 | 123.50 | 126.50 | 126.50 | -1.56% | 318,400 |
| Feb 5, 2026 | 129.50 | 133.00 | 128.00 | 128.50 | 128.50 | - | 413,852 |
| Feb 4, 2026 | 126.00 | 130.50 | 125.50 | 128.50 | 128.50 | 2.80% | 364,799 |
| Feb 3, 2026 | 129.00 | 129.00 | 125.00 | 125.00 | 125.00 | -0.79% | 208,483 |
| Feb 2, 2026 | 129.00 | 129.00 | 125.00 | 126.00 | 126.00 | -2.33% | 235,089 |
| Jan 30, 2026 | 133.00 | 133.00 | 128.00 | 129.00 | 129.00 | -3.01% | 284,410 |
| Jan 29, 2026 | 132.00 | 133.00 | 128.00 | 133.00 | 133.00 | 1.14% | 384,134 |
| Jan 28, 2026 | 132.50 | 132.50 | 130.50 | 131.50 | 131.50 | 0.38% | 247,982 |
| Jan 27, 2026 | 133.50 | 133.50 | 129.00 | 131.00 | 131.00 | -0.76% | 400,156 |
| Jan 26, 2026 | 132.50 | 133.50 | 130.50 | 132.00 | 132.00 | -1.12% | 344,384 |
| Jan 23, 2026 | 135.00 | 137.00 | 131.50 | 133.50 | 133.50 | 1.52% | 640,329 |
| Jan 22, 2026 | 130.00 | 135.00 | 129.50 | 131.50 | 131.50 | 1.94% | 756,698 |
| Jan 21, 2026 | 127.00 | 131.50 | 126.50 | 129.00 | 129.00 | 1.57% | 832,955 |
| Jan 20, 2026 | 127.50 | 128.00 | 126.00 | 127.00 | 127.00 | -0.39% | 407,626 |
| Jan 19, 2026 | 126.00 | 129.50 | 126.00 | 127.50 | 127.50 | 2.41% | 700,042 |
| Jan 16, 2026 | 123.00 | 125.50 | 123.00 | 124.50 | 124.50 | 2.05% | 439,650 |
| Jan 15, 2026 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | -1.61% | 198,682 |
| Jan 14, 2026 | 122.50 | 125.00 | 122.00 | 124.00 | 124.00 | 2.06% | 459,038 |
| Jan 13, 2026 | 122.00 | 122.00 | 120.00 | 121.50 | 121.50 | 0.41% | 259,517 |
| Jan 12, 2026 | 119.00 | 122.50 | 118.50 | 121.00 | 121.00 | 2.98% | 396,145 |
| Jan 9, 2026 | 118.00 | 119.50 | 116.00 | 117.50 | 117.50 | - | 154,879 |
| Jan 8, 2026 | 120.50 | 120.50 | 117.00 | 117.50 | 117.50 | -2.49% | 343,461 |
| Jan 7, 2026 | 118.50 | 121.50 | 118.00 | 120.50 | 120.50 | 1.26% | 463,319 |
| Jan 6, 2026 | 116.00 | 120.00 | 115.00 | 119.00 | 119.00 | 3.48% | 588,931 |
| Jan 5, 2026 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | -2.13% | 407,571 |
| Jan 2, 2026 | 119.50 | 119.50 | 117.00 | 117.50 | 117.50 | -1.67% | 301,031 |
| Dec 31, 2025 | 119.00 | 120.00 | 118.00 | 119.50 | 119.50 | - | 244,004 |
| Dec 30, 2025 | 117.00 | 120.00 | 116.50 | 119.50 | 119.50 | 0.84% | 249,062 |
| Dec 29, 2025 | 118.00 | 118.50 | 117.00 | 118.50 | 118.50 | 0.42% | 118,474 |
| Dec 26, 2025 | 116.50 | 118.00 | 116.00 | 118.00 | 118.00 | 1.29% | 147,346 |
| Dec 24, 2025 | 117.00 | 118.00 | 115.00 | 116.50 | 116.50 | - | 186,110 |
| Dec 23, 2025 | 117.50 | 118.00 | 116.50 | 116.50 | 116.50 | -0.85% | 128,510 |
| Dec 22, 2025 | 118.50 | 118.50 | 116.50 | 117.50 | 117.50 | 0.86% | 181,068 |
| Dec 19, 2025 | 117.00 | 117.50 | 116.00 | 116.50 | 116.50 | - | 99,260 |
| Dec 18, 2025 | 116.00 | 117.50 | 116.00 | 116.50 | 116.50 | -1.27% | 175,521 |
| Dec 17, 2025 | 117.00 | 119.50 | 117.00 | 118.00 | 118.00 | 1.72% | 135,436 |
| Dec 16, 2025 | 116.50 | 118.00 | 115.50 | 116.00 | 116.00 | -0.43% | 240,015 |
| Dec 15, 2025 | 116.50 | 117.00 | 115.50 | 116.50 | 116.50 | -1.27% | 158,137 |
| Dec 12, 2025 | 118.00 | 118.50 | 117.00 | 118.00 | 118.00 | 0.85% | 173,309 |
| Dec 11, 2025 | 119.00 | 119.50 | 117.00 | 117.00 | 117.00 | -1.68% | 225,516 |
| Dec 10, 2025 | 121.00 | 122.00 | 118.50 | 119.00 | 119.00 | -1.65% | 376,323 |
| Dec 9, 2025 | 123.50 | 123.50 | 119.00 | 121.00 | 121.00 | -3.59% | 804,797 |
| Dec 8, 2025 | 128.00 | 128.00 | 124.50 | 125.50 | 125.50 | -1.57% | 175,445 |
| 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% | 138,274 |
| 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 |