Asia Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	40.000	40.150	39.850	40.000	40.000	2,487,877
2023-10-31	40.050	40.200	39.850	40.000	40.000	4,923,429
2023-10-30	39.550	40.100	39.550	40.100	40.100	4,803,015
2023-10-27	39.100	39.650	39.050	39.400	39.400	5,493,307
2023-10-26	38.900	39.400	38.850	39.100	39.100	4,849,801
2023-10-25	39.200	39.450	38.950	38.950	38.950	3,872,281
2023-10-24	38.850	39.400	38.850	39.000	39.000	4,819,335
2023-10-23	38.950	39.150	38.850	38.850	38.850	3,749,876
2023-10-20	38.900	39.150	38.600	38.950	38.950	6,167,114
2023-10-19	39.100	39.550	39.050	39.150	39.150	7,682,335
2023-10-18	40.600	40.600	39.050	39.050	39.050	19,937,291
2023-10-17	40.700	40.800	40.500	40.600	40.600	4,326,773
2023-10-16	40.450	40.700	40.350	40.700	40.700	5,335,702
2023-10-13	40.450	40.600	40.300	40.600	40.600	4,155,997
2023-10-12	40.400	40.550	40.050	40.550	40.550	5,806,714
2023-10-11	40.000	40.400	39.900	40.350	40.350	8,012,352
2023-10-06	39.400	39.900	39.300	39.900	39.900	2,479,900
2023-10-05	39.100	39.350	39.100	39.350	39.350	2,893,405
2023-10-04	39.200	39.300	38.950	39.100	39.100	5,320,315
2023-10-03	39.500	39.650	39.300	39.400	39.400	3,239,808
2023-10-02	39.750	39.800	39.400	39.500	39.500	4,818,185
2023-09-28	39.850	39.950	39.650	39.750	39.750	3,602,605
2023-09-27	39.750	39.800	39.650	39.800	39.800	3,166,705
2023-09-26	39.700	39.850	39.600	39.750	39.750	4,878,217
2023-09-25	39.700	39.850	39.650	39.700	39.700	2,241,537
2023-09-22	39.650	39.850	39.500	39.650	39.650	2,591,706
2023-09-21	40.000	40.100	39.650	39.650	39.650	5,055,871
2023-09-20	40.350	40.400	40.050	40.050	40.050	3,019,752
2023-09-19	40.350	40.450	40.200	40.300	40.300	2,547,498
2023-09-18	40.200	40.400	40.150	40.350	40.350	2,111,402
2023-09-15	40.350	40.500	40.250	40.450	40.450	6,772,113
2023-09-14	40.150	40.300	40.000	40.250	40.250	4,027,210
2023-09-13	39.900	40.000	39.750	40.000	40.000	2,657,865
2023-09-12	39.800	39.950	39.600	39.950	39.950	2,884,628
2023-09-11	39.550	39.750	39.300	39.750	39.750	4,272,633
2023-09-08	39.600	39.600	39.400	39.550	39.550	3,884,101
2023-09-07	39.900	39.950	39.500	39.600	39.600	5,258,778
2023-09-06	40.000	40.200	39.750	39.950	39.950	7,546,128
2023-09-05	40.200	40.400	40.100	40.350	40.350	2,276,804
2023-09-04	40.200	40.450	40.200	40.400	40.400	2,893,488
2023-09-01	39.850	40.350	39.850	40.300	40.300	4,502,663
2023-08-31	40.200	40.200	39.900	39.900	39.900	5,802,625
2023-08-30	40.200	40.200	39.900	40.200	40.200	4,715,206
2023-08-29	40.000	40.100	39.900	40.100	40.100	3,227,888
2023-08-28	39.700	40.100	39.650	40.000	40.000	5,020,856
2023-08-25	39.850	39.900	39.600	39.600	39.600	4,711,707
2023-08-24	39.900	39.900	39.650	39.850	39.850	3,822,376
2023-08-23	39.600	39.800	39.400	39.800	39.800	3,056,978
2023-08-22	39.850	39.850	39.350	39.500	39.500	3,231,428
2023-08-21	39.350	39.700	39.300	39.700	39.700	3,885,998
2023-08-18	39.300	39.300	38.850	39.100	39.100	3,813,415
2023-08-17	39.100	39.350	38.800	39.300	39.300	5,786,001
2023-08-16	39.700	39.700	39.150	39.250	39.250	6,345,745
2023-08-15	40.300	40.300	39.800	39.800	39.800	5,716,251
2023-08-14	40.000	40.450	39.900	40.450	40.450	6,291,087
2023-08-11	40.000	40.000	39.850	40.000	40.000	3,540,802
2023-08-10	40.300	40.300	39.800	40.000	40.000	3,895,787
2023-08-09	40.500	40.500	39.950	40.200	40.200	4,763,113
2023-08-08	40.600	40.600	40.050	40.300	40.300	5,796,605
2023-08-07	40.700	40.750	40.150	40.550	40.550	5,325,543

← NewerPage 13 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.