Asia Cement Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	41.100	41.600	40.900	41.450	41.450	13,758,595
2024-07-30	41.800	41.800	40.800	41.300	41.300	7,664,727
2024-07-29	41.050	41.600	40.950	41.600	41.600	9,735,377
2024-07-26	41.250	41.250	40.700	41.050	41.050	8,542,701
2024-07-23	40.900	41.200	40.650	41.200	41.200	12,578,319
2024-07-22	40.950	40.950	40.350	40.900	40.900	14,018,142
2024-07-19	41.750	41.850	40.250	40.950	40.950	26,799,089
2024-07-18	40.500	42.100	40.450	41.750	41.750	51,084,168
2024-07-17	44.800	44.950	44.100	44.200	44.200	21,566,295
2024-07-16	45.200	45.200	44.700	44.800	44.800	15,996,424
2024-07-15	45.650	45.700	45.200	45.450	45.450	12,748,999
2024-07-12	44.900	45.800	44.750	45.700	45.700	13,838,982
2024-07-11	44.450	45.050	44.300	45.050	45.050	10,605,630
2024-07-10	44.450	44.750	44.300	44.400	44.400	8,302,142
2024-07-09	44.800	44.950	44.400	44.550	44.550	8,914,332
2024-07-08	44.750	44.950	44.600	44.700	44.700	8,078,955
2024-07-05	45.700	45.750	44.750	44.750	44.750	8,263,910
2024-07-04	45.500	46.000	45.000	45.950	45.950	20,044,892
2024-07-03	44.150	45.650	44.150	45.650	45.650	27,588,752
2024-07-02	44.200	44.550	44.000	44.050	44.050	12,153,907
2024-07-01	44.200	44.450	43.950	44.200	44.200	6,000,115
2024-06-28	43.850	44.300	43.700	43.850	43.850	9,053,999
2024-06-27	43.150	43.850	42.700	43.850	43.850	12,594,106
2024-06-26	43.750	44.000	43.100	43.500	43.500	10,670,735
2024-06-25	44.700	44.700	43.450	43.600	43.600	13,856,924
2024-06-24	44.550	44.850	43.750	44.850	44.850	24,438,552
2024-06-21	44.000	44.800	43.200	44.550	44.550	26,159,005
2024-06-20	43.150	44.300	42.850	44.300	44.300	18,179,973
2024-06-19	42.150	43.650	42.050	43.150	43.150	20,517,005
2024-06-18	42.100	42.250	41.900	42.150	42.150	4,871,995
2024-06-17	41.900	42.150	41.750	41.950	41.950	7,150,755
2024-06-14	41.800	41.950	41.500	41.800	41.800	5,276,400
2024-06-13	41.800	42.150	41.650	41.650	41.650	4,121,661
2024-06-12	41.400	41.900	41.400	41.450	41.450	3,803,350
2024-06-11	41.200	41.900	41.100	41.400	41.400	6,157,702
2024-06-07	40.600	41.550	40.600	41.400	41.400	4,756,813
2024-06-06	41.000	41.150	40.250	40.600	40.600	13,368,921
2024-06-04	41.800	42.050	41.200	41.200	41.200	8,285,445
2024-06-03	41.850	41.850	41.550	41.600	41.600	6,824,660
2024-05-31	42.000	42.350	41.550	41.550	41.550	16,554,292
2024-05-30	42.500	42.900	42.000	42.000	42.000	9,821,027
2024-05-29	43.800	43.850	42.600	42.800	42.800	11,687,046
2024-05-28	43.450	43.800	43.200	43.700	43.700	3,778,486
2024-05-27	43.800	43.900	43.300	43.600	43.600	5,436,335
2024-05-24	43.900	44.150	43.550	44.000	44.000	4,577,030
2024-05-23	43.800	44.000	43.500	43.950	43.950	5,078,507
2024-05-22	44.300	44.650	43.850	43.900	43.900	8,589,501
2024-05-21	45.000	45.000	44.250	44.600	44.600	7,105,419
2024-05-20	44.600	45.500	44.600	45.450	45.450	7,338,367
2024-05-17	45.750	45.750	44.600	44.600	44.600	11,174,571
2024-05-16	45.700	45.850	45.350	45.750	45.750	14,602,349
2024-05-15	45.600	46.000	45.500	45.600	45.600	9,026,241
2024-05-14	45.700	45.900	45.100	45.600	45.600	8,562,691
2024-05-13	45.600	45.800	45.000	45.800	45.800	12,556,366
2024-05-10	43.750	46.000	43.750	46.000	46.000	23,946,670
2024-05-09	43.850	44.200	43.250	43.450	43.450	6,222,339
2024-05-08	44.200	44.200	43.700	43.900	43.900	5,864,050
2024-05-07	44.500	44.700	43.800	44.200	44.200	8,343,345
2024-05-06	44.100	44.500	43.850	44.500	44.500	10,741,442
2024-05-03	43.800	44.250	43.700	43.950	43.950	6,502,866

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-20	2.2996 TWD
2022-07-28	3.3997 TWD
2021-08-05	3.4628 TWD
2020-07-23	3.0000 TWD
2019-07-24	2.8000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.