Asia Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-02	43.700	44.000	43.550	43.800	43.800	6,750,286
2024-04-30	43.600	43.800	43.250	43.700	43.700	7,910,186
2024-04-29	43.000	43.600	43.000	43.600	43.600	8,594,418
2024-04-26	42.400	43.000	42.300	42.750	42.750	5,932,301
2024-04-25	42.400	42.850	42.100	42.500	42.500	2,748,955
2024-04-24	42.900	43.200	42.400	42.450	42.450	5,558,783
2024-04-23	42.700	43.000	42.550	42.900	42.900	8,648,772
2024-04-22	42.200	42.700	42.100	42.700	42.700	8,049,235
2024-04-19	42.000	42.250	41.500	42.000	42.000	7,780,588
2024-04-18	41.500	42.150	41.500	42.150	42.150	5,455,689
2024-04-17	41.300	41.700	41.150	41.450	41.450	5,880,974
2024-04-16	41.800	41.900	41.150	41.400	41.400	5,341,958
2024-04-15	41.800	42.250	41.700	42.050	42.050	4,177,240
2024-04-12	41.750	42.050	41.500	41.800	41.800	4,676,844
2024-04-11	42.300	42.300	41.700	42.050	42.050	3,430,495
2024-04-10	42.100	42.650	42.100	42.500	42.500	5,701,770
2024-04-09	41.800	42.050	41.700	42.000	42.000	4,277,165
2024-04-08	41.500	41.950	41.300	41.750	41.750	4,679,398
2024-04-03	41.600	42.400	41.100	41.150	41.150	4,833,520
2024-04-02	41.150	41.250	41.050	41.100	41.100	2,010,112
2024-04-01	41.300	41.500	41.200	41.350	41.350	2,179,558
2024-03-29	41.000	41.300	40.950	41.300	41.300	2,747,051
2024-03-28	41.050	41.300	40.900	40.950	40.950	3,688,328
2024-03-27	41.600	41.600	41.100	41.200	41.200	2,837,385
2024-03-26	41.200	41.600	41.100	41.600	41.600	4,690,668
2024-03-25	41.100	41.300	40.950	41.300	41.300	2,380,454
2024-03-22	41.350	41.700	41.050	41.250	41.250	3,793,271
2024-03-21	41.000	41.550	40.850	41.350	41.350	5,248,586
2024-03-20	40.550	41.100	40.500	40.700	40.700	5,836,334
2024-03-19	41.100	41.150	40.550	40.550	40.550	6,339,456
2024-03-18	41.150	41.550	41.100	41.100	41.100	4,616,260
2024-03-15	41.150	41.200	40.750	41.100	41.100	8,208,052
2024-03-14	40.350	41.150	40.350	41.150	41.150	7,379,709
2024-03-13	40.350	40.550	40.200	40.350	40.350	5,649,670
2024-03-12	40.300	40.650	40.250	40.600	40.600	4,270,909
2024-03-11	40.150	40.450	40.150	40.400	40.400	2,873,831
2024-03-08	40.300	40.500	40.000	40.400	40.400	5,284,181
2024-03-07	40.000	40.350	39.850	40.350	40.350	4,817,759
2024-03-06	40.250	40.600	40.000	40.000	40.000	6,342,455
2024-03-05	40.000	40.250	40.000	40.050	40.050	3,304,071
2024-03-04	40.000	40.150	39.900	40.050	40.050	2,607,512
2024-03-01	40.400	40.400	40.000	40.150	40.150	1,908,988
2024-02-29	40.100	40.450	40.000	40.450	40.450	5,280,588
2024-02-27	40.150	40.300	39.950	40.100	40.100	2,756,741
2024-02-26	40.100	40.250	40.100	40.250	40.250	1,755,002
2024-02-23	40.300	40.350	40.150	40.200	40.200	2,362,270
2024-02-22	40.200	40.400	40.150	40.400	40.400	3,241,657
2024-02-21	40.250	40.300	40.050	40.300	40.300	2,008,975
2024-02-20	40.100	40.250	40.050	40.200	40.200	2,176,865
2024-02-19	39.800	40.150	39.700	40.150	40.150	2,818,103
2024-02-16	39.250	39.600	39.250	39.600	39.600	2,601,264
2024-02-15	39.300	39.450	39.200	39.200	39.200	6,002,186
2024-02-05	39.800	39.800	39.400	39.450	39.450	3,473,107
2024-02-02	39.900	40.050	39.800	40.050	40.050	1,711,586
2024-02-01	39.950	40.150	39.850	40.050	40.050	2,061,449
2024-01-31	39.800	39.950	39.650	39.750	39.750	3,286,232
2024-01-30	40.100	40.100	39.600	39.800	39.800	3,469,693
2024-01-29	39.900	40.100	39.800	39.950	39.950	1,666,589
2024-01-26	39.800	40.100	39.800	40.100	40.100	1,280,868
2024-01-25	39.950	40.000	39.750	40.000	40.000	1,591,167

← NewerPage 11 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.