Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

ACTI Corporation (5240) Historical Prices

TW:5240 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202615.8016.5015.8016.4016.400.00%10,2180.44
Nov 10, 202616.5016.5015.8016.4016.40+9.33%24,0010.97
Nov 09, 202615.2016.5015.0016.5016.50+10.00%36,3351.46
Nov 06, 202614.8015.2014.8015.0015.00-0.66%11,0030.42
Nov 05, 202615.2015.5015.0015.1015.10-3.82%49,0101.92
Nov 04, 202615.2015.7015.2015.7015.700.00%10,7890.42
Nov 03, 202615.6015.7015.2015.7015.70+0.64%5,1200.20
Nov 02, 202615.3015.6015.2515.6015.60+1.96%25,0010.99
Oct 30, 202615.6515.6514.8015.3015.30-0.65%33,9041.36
Oct 29, 202616.1516.1515.0015.4015.40-2.84%109,5084.62
Oct 28, 202615.5015.8515.1015.8515.85+0.32%42,3121.82
Oct 27, 202615.4016.1015.3015.8015.80+7.12%49,0402.16
Oct 26, 202614.7515.4014.7514.7514.750.00%00.00
Oct 23, 202614.7515.4014.7514.7514.750.00%00.00
Oct 22, 202615.4015.4014.7514.7514.75-4.22%9120.04
Oct 21, 202615.7515.7515.0015.4015.40-1.91%24,0761.04
Oct 20, 202616.4516.4515.6515.7015.70-4.27%14,0650.61
Oct 19, 202616.4016.4016.4016.4016.40-0.61%10.00
Oct 16, 202616.5016.5015.7016.5016.500.00%4,0080.17
Oct 15, 202616.2016.7015.7016.5016.500.00%42,7811.88
Oct 14, 202616.5016.5016.5016.5016.500.00%9,0010.40
Oct 13, 202616.5016.5016.5016.5016.500.00%3,0000.13
Oct 12, 202617.6017.6015.9016.5016.50-9.59%60,8822.81
Oct 09, 202618.2518.4017.5518.2518.250.00%00.00
Oct 08, 202617.8518.4017.5518.2518.25+2.24%84,2744.06
Oct 07, 202617.3017.9017.1017.8517.85+5.00%38,2321.90
Oct 06, 202616.2517.1516.2017.0017.00+4.62%39,0201.95
Oct 05, 202616.2516.2515.6016.2516.250.00%00.00
Oct 02, 202616.2516.2516.2516.2516.250.00%2,6020.13
Oct 01, 202615.9016.2515.8516.2516.25-2.40%22,0251.09
Sep 30, 202616.7516.7515.9016.6516.65-0.60%21,8091.09
Sep 29, 202616.7516.7516.0016.7516.750.00%130.00
Sep 28, 202616.7517.0016.1516.7516.750.00%00.00
Sep 25, 202616.7517.0016.1516.7516.750.00%00.00
Sep 24, 202617.0017.0016.1516.7516.75-1.47%61,4433.18
Sep 23, 202617.0517.0516.2017.0017.00-0.29%5,4690.28
Sep 22, 202617.4017.4016.0517.0517.05-1.73%56,5783.02
Sep 21, 202617.9017.9016.6517.3517.35-3.07%25,6761.39
Sep 18, 202617.9017.9017.9017.9017.90-0.28%10.00
Sep 17, 202617.9517.9517.9517.9517.95+0.28%20.00
Sep 16, 202617.5018.1017.2017.9017.90+2.29%32,0121.61
Sep 15, 202617.5017.5017.5017.5017.500.00%20.00
Sep 14, 202617.5017.5017.5017.5017.500.00%20.00
Sep 11, 202617.5017.5017.5017.5017.500.00%7000.03
Sep 10, 202616.8017.5016.8017.5017.50+3.24%39,3282.02
Sep 09, 202617.3517.3516.5516.9516.95-2.31%10,0520.51
Sep 08, 202617.3517.3516.7517.3517.350.00%2,0070.10
Sep 07, 202617.0517.3516.5517.3517.35-1.42%22,2221.13
Sep 04, 202617.0517.6017.0517.6017.600.00%2,5500.13
Sep 03, 202617.6017.6017.6017.6017.600.00%100.00