Acter Group Corporation Limited (TPEX:5536)
Taiwan
· Delayed Price · Currency is TWD 757.00
-15.00 (-1.94%)
Sep 26, 2025, 2:31 PM CST
Acter Group Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 764.00 | 767.00 | 745.00 | 757.00 | 757.00 | -1.94% | 1,077,717 |
| Sep 25, 2025 | 785.00 | 785.00 | 764.00 | 772.00 | 772.00 | -1.66% | 887,354 |
| Sep 24, 2025 | 795.00 | 805.00 | 774.00 | 785.00 | 785.00 | - | 1,074,966 |
| Sep 23, 2025 | 804.00 | 804.00 | 782.00 | 785.00 | 785.00 | -0.88% | 792,525 |
| Sep 22, 2025 | 796.00 | 798.00 | 782.00 | 792.00 | 792.00 | -0.88% | 602,440 |
| Sep 19, 2025 | 809.00 | 818.00 | 791.00 | 799.00 | 799.00 | 0.38% | 1,118,337 |
| Sep 18, 2025 | 790.00 | 818.00 | 783.00 | 796.00 | 796.00 | 2.18% | 2,297,764 |
| Sep 17, 2025 | 830.00 | 834.00 | 779.00 | 779.00 | 779.00 | -6.59% | 2,991,589 |
| Sep 16, 2025 | 831.00 | 847.00 | 821.00 | 834.00 | 834.00 | -1.42% | 1,915,921 |
| Sep 15, 2025 | 907.00 | 908.00 | 840.00 | 846.00 | 846.00 | -6.42% | 2,329,383 |
| Sep 12, 2025 | 965.00 | 965.00 | 891.00 | 904.00 | 904.00 | -3.93% | 2,360,729 |
| Sep 11, 2025 | 953.00 | 984.00 | 936.00 | 941.00 | 941.00 | -1.26% | 1,893,341 |
| Sep 10, 2025 | 968.00 | 993.00 | 953.00 | 953.00 | 953.00 | -3.25% | 2,255,309 |
| Sep 9, 2025 | 971.00 | 995.00 | 963.00 | 985.00 | 985.00 | 2.39% | 2,008,394 |
| Sep 8, 2025 | 980.00 | 987.00 | 951.00 | 962.00 | 962.00 | 0.10% | 2,074,541 |
| Sep 5, 2025 | 915.00 | 985.00 | 910.00 | 961.00 | 961.00 | 7.13% | 5,142,870 |
| Sep 4, 2025 | 869.00 | 925.00 | 861.00 | 897.00 | 897.00 | 5.04% | 4,756,452 |
| Sep 3, 2025 | 926.00 | 936.00 | 847.00 | 854.00 | 854.00 | -8.47% | 3,844,163 |
| Sep 2, 2025 | 992.00 | 1,015.00 | 904.00 | 933.00 | 933.00 | -4.89% | 5,941,592 |
| Sep 1, 2025 | 981.00 | 981.00 | 936.00 | 981.00 | 981.00 | 9.98% | 5,855,214 |
| Aug 29, 2025 | 866.00 | 900.00 | 842.00 | 892.00 | 892.00 | 7.99% | 3,760,008 |
| Aug 28, 2025 | 839.00 | 856.00 | 815.00 | 826.00 | 826.00 | - | 3,917,167 |
| Aug 27, 2025 | 767.00 | 826.00 | 762.00 | 826.00 | 826.00 | 9.99% | 2,298,685 |
| Aug 26, 2025 | 742.00 | 763.00 | 738.00 | 751.00 | 751.00 | 2.18% | 1,864,104 |
| Aug 25, 2025 | 790.00 | 790.00 | 735.00 | 735.00 | 735.00 | -1.87% | 2,124,133 |
| Aug 22, 2025 | 741.00 | 778.00 | 732.00 | 749.00 | 749.00 | 0.40% | 1,930,760 |
| Aug 21, 2025 | 751.00 | 769.00 | 740.00 | 746.00 | 746.00 | 1.22% | 2,374,363 |
| Aug 20, 2025 | 759.00 | 763.00 | 697.00 | 737.00 | 737.00 | -3.28% | 2,969,064 |
| Aug 19, 2025 | 766.00 | 793.00 | 751.00 | 762.00 | 762.00 | 1.06% | 3,711,346 |
| Aug 18, 2025 | 729.00 | 754.00 | 720.00 | 754.00 | 754.00 | 9.91% | 1,415,003 |
| Aug 15, 2025 | 686.00 | 686.00 | 676.00 | 686.00 | 686.00 | 9.94% | 1,776,781 |
| Aug 14, 2025 | 643.00 | 643.00 | 624.00 | 624.00 | 624.00 | -2.19% | 774,852 |
| Aug 13, 2025 | 627.00 | 645.00 | 623.00 | 638.00 | 638.00 | 4.25% | 1,441,487 |
| Aug 12, 2025 | 600.00 | 615.00 | 593.00 | 612.00 | 612.00 | 2.00% | 1,099,597 |
| Aug 11, 2025 | 588.00 | 602.00 | 570.00 | 600.00 | 600.00 | 2.21% | 1,629,659 |
| Aug 8, 2025 | 555.00 | 595.00 | 553.00 | 587.00 | 587.00 | 8.10% | 2,927,012 |
| Aug 7, 2025 | 531.00 | 543.00 | 530.00 | 543.00 | 543.00 | 9.92% | 1,342,119 |
| Aug 6, 2025 | 492.00 | 502.00 | 488.00 | 494.00 | 494.00 | 1.96% | 487,197 |
| Aug 5, 2025 | 483.50 | 493.50 | 482.50 | 484.50 | 484.50 | 0.94% | 313,491 |
| Aug 4, 2025 | 486.00 | 487.50 | 479.50 | 480.00 | 480.00 | -2.44% | 431,269 |
| Aug 1, 2025 | 485.50 | 496.50 | 483.00 | 492.00 | 492.00 | 0.41% | 861,140 |
| Jul 31, 2025 | 490.00 | 495.50 | 478.00 | 490.00 | 490.00 | 1.03% | 1,386,840 |
| Jul 30, 2025 | 496.50 | 502.00 | 483.50 | 485.00 | 485.00 | -1.82% | 756,095 |
| Jul 29, 2025 | 505.00 | 505.00 | 490.00 | 494.00 | 494.00 | -2.18% | 632,649 |
| Jul 28, 2025 | 506.00 | 519.00 | 504.00 | 505.00 | 505.00 | -0.98% | 514,714 |
| Jul 25, 2025 | 505.00 | 512.00 | 498.50 | 510.00 | 510.00 | 0.59% | 571,421 |
| Jul 24, 2025 | 495.00 | 513.00 | 495.00 | 507.00 | 507.00 | 2.53% | 861,897 |
| Jul 23, 2025 | 506.00 | 512.00 | 494.50 | 494.50 | 494.50 | -2.47% | 1,051,641 |
| Jul 22, 2025 | 521.00 | 522.00 | 505.00 | 507.00 | 507.00 | -3.06% | 1,126,825 |
| Jul 21, 2025 | 510.00 | 524.00 | 506.00 | 523.00 | 523.00 | 2.55% | 834,410 |