Actron Technology Corporation(TW:8255)
NT$119.00+0.50 (+0.42%)
TW:8255
Actron Technology Corporation historical prices
NT$119.00
At close:+0.50 (+0.42%)
Actron Technology Corporation (8255) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 119.50 | 120.50 | 118.50 | 119.00 | 119.00 | +0.42% | 109,617 | 0.37 |
| Nov 10, 2026 | 120.00 | 124.00 | 118.00 | 118.50 | 118.50 | +5.33% | 236,331 | 0.77 |
| Nov 09, 2026 | 113.50 | 121.00 | 113.50 | 118.50 | 118.50 | +5.33% | 266,572 | 0.85 |
| Nov 06, 2026 | 105.50 | 113.50 | 105.50 | 112.50 | 112.50 | -3.85% | 804,768 | 2.64 |
| Nov 05, 2026 | 121.00 | 122.00 | 117.00 | 117.00 | 117.00 | -4.49% | 370,812 | 1.22 |
| Nov 04, 2026 | 125.50 | 126.00 | 118.00 | 122.50 | 122.50 | -1.21% | 318,408 | 1.04 |
| Nov 03, 2026 | 131.00 | 131.00 | 124.00 | 124.00 | 124.00 | -5.70% | 363,424 | 1.18 |
| Nov 02, 2026 | 129.50 | 132.50 | 129.00 | 131.50 | 131.50 | +0.38% | 126,478 | 0.41 |
| Oct 30, 2026 | 134.50 | 134.50 | 129.50 | 131.00 | 131.00 | -3.32% | 319,821 | 1.01 |
| Oct 29, 2026 | 136.50 | 136.50 | 133.00 | 135.50 | 135.50 | +0.37% | 194,325 | 0.61 |
| Oct 28, 2026 | 133.50 | 135.50 | 133.50 | 135.00 | 135.00 | +2.66% | 127,475 | 0.39 |
| Oct 27, 2026 | 134.00 | 134.00 | 130.50 | 131.50 | 131.50 | -1.50% | 174,237 | 0.52 |
| Oct 26, 2026 | 133.50 | 139.50 | 133.50 | 133.50 | 133.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 133.50 | 139.50 | 133.50 | 133.50 | 133.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 139.50 | 139.50 | 133.50 | 133.50 | 133.50 | -3.26% | 230,034 | 0.63 |
| Oct 21, 2026 | 138.00 | 139.00 | 137.50 | 138.00 | 138.00 | +1.47% | 113,570 | 0.30 |
| Oct 20, 2026 | 138.00 | 140.50 | 136.00 | 136.00 | 136.00 | -1.09% | 152,997 | 0.41 |
| Oct 19, 2026 | 138.50 | 138.50 | 133.50 | 137.50 | 137.50 | -2.14% | 417,839 | 1.10 |
| Oct 16, 2026 | 141.00 | 146.00 | 140.00 | 140.50 | 140.50 | +0.36% | 230,117 | 0.60 |
| Oct 15, 2026 | 142.00 | 143.50 | 140.00 | 140.00 | 140.00 | -2.78% | 339,316 | 0.85 |
| Oct 14, 2026 | 146.00 | 146.00 | 143.50 | 144.00 | 144.00 | +0.70% | 123,157 | 0.29 |
| Oct 13, 2026 | 147.50 | 147.50 | 141.50 | 143.00 | 143.00 | -3.38% | 351,054 | 0.82 |
| Oct 12, 2026 | 150.50 | 151.50 | 147.50 | 148.00 | 148.00 | -1.66% | 286,902 | 0.66 |
| Oct 09, 2026 | 150.50 | 151.50 | 149.00 | 150.50 | 150.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 151.00 | 151.50 | 149.00 | 150.50 | 150.50 | -1.63% | 244,931 | 0.51 |
| Oct 07, 2026 | 151.00 | 154.00 | 150.50 | 153.00 | 153.00 | +1.32% | 266,185 | 0.56 |
| Oct 06, 2026 | 153.00 | 153.00 | 149.00 | 151.00 | 151.00 | -0.33% | 347,868 | 0.72 |
| Oct 05, 2026 | 156.00 | 158.50 | 151.50 | 151.50 | 151.50 | -0.98% | 683,972 | 1.39 |
| Oct 02, 2026 | 151.00 | 155.00 | 148.50 | 153.00 | 153.00 | +2.34% | 496,543 | 0.92 |
| Oct 01, 2026 | 148.50 | 150.00 | 147.50 | 149.50 | 149.50 | +1.70% | 337,796 | 0.55 |
| Sep 30, 2026 | 147.00 | 149.00 | 145.50 | 147.00 | 147.00 | +1.38% | 568,669 | 0.90 |
| Sep 29, 2026 | 142.50 | 145.00 | 142.00 | 145.00 | 145.00 | +1.75% | 267,449 | 0.39 |
| Sep 28, 2026 | 142.50 | 144.50 | 139.50 | 142.50 | 142.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 142.50 | 144.50 | 139.50 | 142.50 | 142.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 140.00 | 144.50 | 139.50 | 142.50 | 142.50 | +1.06% | 347,669 | 0.47 |
| Sep 23, 2026 | 141.50 | 148.00 | 141.00 | 141.00 | 141.00 | +1.08% | 1,024,136 | 1.34 |
| Sep 22, 2026 | 139.50 | 142.00 | 139.50 | 139.50 | 139.50 | +1.45% | 363,387 | 0.46 |
| Sep 21, 2026 | 137.00 | 139.00 | 135.50 | 137.50 | 137.50 | +1.10% | 266,332 | 0.32 |
| Sep 18, 2026 | 137.00 | 137.00 | 135.50 | 136.00 | 136.00 | +0.37% | 168,805 | 0.16 |
| Sep 17, 2026 | 136.00 | 137.00 | 135.00 | 135.50 | 135.50 | -0.37% | 170,406 | 0.16 |
| Sep 16, 2026 | 134.00 | 136.00 | 133.50 | 136.00 | 136.00 | +2.64% | 205,552 | 0.19 |
| Sep 15, 2026 | 132.50 | 135.00 | 132.00 | 132.50 | 132.50 | -0.75% | 166,247 | 0.15 |
| Sep 14, 2026 | 134.00 | 136.00 | 132.50 | 133.50 | 133.50 | 0.00% | 193,175 | 0.17 |
| Sep 11, 2026 | 135.50 | 135.50 | 132.50 | 133.50 | 133.50 | -2.55% | 329,328 | 0.28 |
| Sep 10, 2026 | 138.00 | 138.50 | 136.00 | 137.00 | 137.00 | -1.08% | 242,583 | 0.20 |
| Sep 09, 2026 | 139.50 | 141.00 | 137.50 | 138.50 | 138.50 | -0.72% | 389,368 | 0.31 |
| Sep 08, 2026 | 144.50 | 144.50 | 139.50 | 139.50 | 139.50 | -2.45% | 356,150 | 0.28 |
| Sep 07, 2026 | 146.00 | 146.50 | 143.00 | 143.00 | 143.00 | -1.38% | 264,187 | 0.21 |
| Sep 04, 2026 | 147.50 | 147.50 | 143.00 | 145.00 | 145.00 | 0.00% | 193,845 | 0.15 |
| Sep 03, 2026 | 148.00 | 150.50 | 145.00 | 145.00 | 145.00 | -1.02% | 290,130 | 0.22 |
