Asia Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	39.950	40.000	39.750	40.000	40.000	1,591,167
2024-01-24	39.750	39.950	39.750	39.900	39.900	2,085,704
2024-01-23	39.550	39.750	39.500	39.750	39.750	1,631,696
2024-01-22	39.450	39.650	39.450	39.550	39.550	2,012,261
2024-01-19	39.200	39.500	39.200	39.400	39.400	4,043,111
2024-01-18	39.350	39.600	39.300	39.300	39.300	4,603,900
2024-01-17	39.800	39.950	39.300	39.350	39.350	8,141,808
2024-01-16	40.250	40.300	39.900	39.950	39.950	8,604,329
2024-01-15	40.700	40.950	40.600	40.650	40.650	3,402,130
2024-01-12	40.650	40.800	40.600	40.650	40.650	1,820,956
2024-01-11	40.500	40.900	40.500	40.800	40.800	3,115,946
2024-01-10	41.000	41.200	40.700	40.700	40.700	2,002,025
2024-01-09	41.350	41.350	41.000	41.000	41.000	1,551,557
2024-01-08	41.100	41.550	41.100	41.300	41.300	1,995,167
2024-01-05	41.150	41.350	41.100	41.100	41.100	1,327,763
2024-01-04	40.650	41.250	40.650	41.150	41.150	2,282,064
2024-01-03	40.950	40.950	40.650	40.650	40.650	6,014,999
2024-01-02	41.400	41.600	41.050	41.150	41.150	6,223,568
2023-12-29	41.250	41.500	41.200	41.450	41.450	2,935,085
2023-12-28	41.150	41.450	41.050	41.250	41.250	2,960,839
2023-12-27	41.050	41.550	40.900	41.100	41.100	4,388,976
2023-12-26	40.800	41.200	40.550	41.100	41.100	3,963,940
2023-12-25	40.400	40.750	40.300	40.750	40.750	4,371,101
2023-12-22	40.300	40.900	40.250	40.250	40.250	15,147,632
2023-12-21	40.600	40.850	40.300	40.300	40.300	20,812,325
2023-12-20	40.850	41.350	40.700	40.750	40.750	21,663,579
2023-12-19	41.900	42.300	40.800	40.800	40.800	24,154,817
2023-12-18	42.150	42.550	42.000	42.000	42.000	18,480,130
2023-12-15	42.350	42.650	42.250	42.250	42.250	17,935,312
2023-12-14	42.300	42.700	42.200	42.300	42.300	8,201,768
2023-12-13	42.150	42.350	41.950	42.250	42.250	6,826,012
2023-12-12	42.000	42.200	41.900	42.150	42.150	7,371,195
2023-12-11	41.550	41.950	41.550	41.850	41.850	3,337,717
2023-12-08	41.900	42.000	41.500	41.800	41.800	4,087,913
2023-12-07	41.500	41.900	41.500	41.600	41.600	3,050,635
2023-12-06	41.600	41.950	41.600	41.700	41.700	3,505,042
2023-12-05	41.750	41.900	41.400	41.600	41.600	6,704,329
2023-12-04	41.650	42.000	41.600	41.750	41.750	7,184,805
2023-12-01	41.600	41.850	41.550	41.550	41.550	3,520,731
2023-11-30	41.950	41.950	41.700	41.700	41.700	9,508,329
2023-11-29	42.100	42.350	41.950	42.000	42.000	3,969,556
2023-11-28	42.000	42.300	41.900	42.100	42.100	5,388,254
2023-11-27	41.600	42.050	41.600	41.800	41.800	3,841,782
2023-11-24	41.700	41.750	41.600	41.600	41.600	2,819,845
2023-11-23	41.500	41.750	41.500	41.700	41.700	3,169,463
2023-11-22	41.500	41.750	41.500	41.600	41.600	3,219,540
2023-11-21	41.400	41.700	41.150	41.700	41.700	7,012,362
2023-11-20	41.550	41.550	41.200	41.350	41.350	5,767,144
2023-11-17	41.500	41.750	41.450	41.450	41.450	6,032,180
2023-11-16	41.050	41.700	41.000	41.500	41.500	8,668,316
2023-11-15	40.400	41.250	40.350	41.050	41.050	12,805,168
2023-11-14	40.650	40.650	40.050	40.100	40.100	5,675,321
2023-11-13	40.400	40.550	40.300	40.550	40.550	3,572,378
2023-11-10	40.350	40.500	40.100	40.350	40.350	2,305,738
2023-11-09	40.300	40.550	40.150	40.400	40.400	3,862,353
2023-11-08	40.400	40.500	40.250	40.350	40.350	2,229,641
2023-11-07	40.350	40.500	40.150	40.400	40.400	3,443,071
2023-11-06	40.450	40.500	40.200	40.400	40.400	4,217,255
2023-11-03	40.050	40.300	40.050	40.250	40.250	3,548,632
2023-11-02	40.300	40.350	40.000	40.000	40.000	3,878,336

← NewerPage 12 of 21 · 1,219 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.