Acter Group Corporation Limited(TW:5536)
NT$748.00+25.00 (+3.46%)
TW:5536
Acter Group Corporation Limited historical prices
NT$748.00
At close:+25.00 (+3.46%)
Acter Group Corporation Limited (5536) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 742.00 | 748.00 | 720.00 | 748.00 | 748.00 | +3.46% | 491,284 | 0.45 |
| Nov 10, 2026 | 723.00 | 755.00 | 710.00 | 723.00 | 723.00 | +13.68% | 621,375 | 0.57 |
| Nov 09, 2026 | 658.00 | 699.00 | 651.00 | 699.00 | 699.00 | +9.91% | 467,333 | 0.42 |
| Nov 06, 2026 | 620.00 | 650.00 | 620.00 | 636.00 | 636.00 | -7.56% | 1,518,196 | 1.36 |
| Nov 05, 2026 | 722.00 | 722.00 | 684.00 | 688.00 | 688.00 | -4.71% | 770,826 | 0.69 |
| Nov 04, 2026 | 747.00 | 747.00 | 685.00 | 722.00 | 722.00 | -1.37% | 904,954 | 0.82 |
| Nov 03, 2026 | 766.00 | 773.00 | 729.00 | 732.00 | 732.00 | -4.94% | 595,975 | 0.54 |
| Nov 02, 2026 | 750.00 | 783.00 | 748.00 | 770.00 | 770.00 | +1.32% | 963,764 | 0.87 |
| Oct 30, 2026 | 770.00 | 771.00 | 753.00 | 760.00 | 760.00 | -3.18% | 919,141 | 0.83 |
| Oct 29, 2026 | 780.00 | 789.00 | 766.00 | 785.00 | 785.00 | -0.38% | 986,139 | 0.89 |
| Oct 28, 2026 | 774.00 | 793.00 | 770.00 | 788.00 | 788.00 | +4.65% | 1,024,547 | 0.92 |
| Oct 27, 2026 | 798.00 | 798.00 | 753.00 | 753.00 | 753.00 | -4.68% | 1,954,670 | 1.78 |
| Oct 26, 2026 | 790.00 | 819.00 | 790.00 | 790.00 | 790.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 790.00 | 819.00 | 790.00 | 790.00 | 790.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 815.00 | 819.00 | 790.00 | 790.00 | 790.00 | -1.86% | 647,111 | 0.57 |
| Oct 21, 2026 | 830.00 | 830.00 | 805.00 | 805.00 | 805.00 | -0.62% | 837,884 | 0.74 |
| Oct 20, 2026 | 830.00 | 835.00 | 810.00 | 810.00 | 810.00 | -2.06% | 688,224 | 0.61 |
| Oct 19, 2026 | 833.00 | 834.00 | 810.00 | 827.00 | 827.00 | -3.50% | 1,377,177 | 1.23 |
| Oct 16, 2026 | 881.00 | 885.00 | 853.00 | 857.00 | 857.00 | -1.49% | 562,970 | 0.50 |
| Oct 15, 2026 | 876.00 | 887.00 | 860.00 | 870.00 | 870.00 | -4.19% | 683,312 | 0.61 |
| Oct 14, 2026 | 899.00 | 912.00 | 896.00 | 908.00 | 908.00 | +1.45% | 607,581 | 0.54 |
| Oct 13, 2026 | 920.00 | 920.00 | 893.00 | 895.00 | 895.00 | -3.87% | 1,527,055 | 1.37 |
| Oct 12, 2026 | 1,010.00 | 1,015.00 | 927.00 | 931.00 | 931.00 | -9.61% | 2,815,483 | 2.59 |
| Oct 09, 2026 | 1,030.00 | 1,085.00 | 1,025.00 | 1,030.00 | 1,030.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1,050.00 | 1,085.00 | 1,025.00 | 1,030.00 | 1,030.00 | -1.44% | 3,109,177 | 2.91 |
| Oct 07, 2026 | 1,000.00 | 1,060.00 | 982.00 | 1,045.00 | 1,045.00 | +5.13% | 2,816,325 | 2.75 |
| Oct 06, 2026 | 955.00 | 994.00 | 950.00 | 994.00 | 994.00 | +4.19% | 2,079,221 | 2.07 |
| Oct 05, 2026 | 975.00 | 977.00 | 946.00 | 954.00 | 954.00 | -0.21% | 2,768,851 | 2.80 |
| Oct 02, 2026 | 964.00 | 975.00 | 938.00 | 956.00 | 956.00 | -0.31% | 1,840,903 | 1.89 |
| Oct 01, 2026 | 929.00 | 970.00 | 919.00 | 959.00 | 959.00 | +4.35% | 2,144,351 | 2.25 |
| Sep 30, 2026 | 908.00 | 935.00 | 908.00 | 919.00 | 919.00 | +1.88% | 1,538,550 | 1.63 |
| Sep 29, 2026 | 902.00 | 907.00 | 886.00 | 902.00 | 902.00 | 0.00% | 707,138 | 0.75 |
| Sep 28, 2026 | 902.00 | 905.00 | 881.00 | 902.00 | 902.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 902.00 | 905.00 | 881.00 | 902.00 | 902.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 890.00 | 905.00 | 881.00 | 902.00 | 902.00 | +1.01% | 749,962 | 0.76 |
| Sep 23, 2026 | 900.00 | 902.00 | 883.00 | 893.00 | 893.00 | +0.56% | 1,349,006 | 1.37 |
| Sep 22, 2026 | 876.00 | 905.00 | 869.00 | 888.00 | 888.00 | +2.66% | 2,293,789 | 2.37 |
| Sep 21, 2026 | 888.00 | 897.00 | 865.00 | 865.00 | 865.00 | -2.59% | 825,610 | 0.85 |
| Sep 18, 2026 | 831.00 | 888.00 | 831.00 | 888.00 | 888.00 | +7.64% | 920,079 | 0.95 |
| Sep 17, 2026 | 845.00 | 858.00 | 825.00 | 825.00 | 825.00 | -1.67% | 373,069 | 0.38 |
| Sep 16, 2026 | 842.00 | 853.00 | 839.00 | 839.00 | 839.00 | +0.24% | 201,429 | 0.21 |
| Sep 15, 2026 | 841.00 | 865.00 | 828.00 | 837.00 | 837.00 | -1.41% | 407,593 | 0.42 |
| Sep 14, 2026 | 833.00 | 853.00 | 816.00 | 849.00 | 849.00 | +1.56% | 244,779 | 0.25 |
| Sep 11, 2026 | 859.00 | 859.00 | 833.00 | 836.00 | 836.00 | -3.24% | 552,005 | 0.56 |
| Sep 10, 2026 | 862.00 | 872.00 | 844.00 | 864.00 | 864.00 | +0.23% | 540,906 | 0.54 |
| Sep 09, 2026 | 857.00 | 881.00 | 852.00 | 862.00 | 862.00 | +1.29% | 577,491 | 0.57 |
| Sep 08, 2026 | 885.00 | 885.00 | 848.00 | 851.00 | 851.00 | -2.63% | 620,346 | 0.61 |
| Sep 07, 2026 | 858.00 | 888.00 | 851.00 | 874.00 | 874.00 | +2.46% | 789,547 | 0.77 |
| Sep 04, 2026 | 832.00 | 855.00 | 822.00 | 853.00 | 853.00 | +4.41% | 552,179 | 0.54 |
| Sep 03, 2026 | 822.00 | 847.00 | 817.00 | 817.00 | 817.00 | -0.73% | 1,148,550 | 1.11 |
