Asia Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	40.200	40.650	40.100	40.550	40.550	10,292,991
2023-08-02	40.150	40.150	39.650	39.750	39.750	6,470,032
2023-08-01	40.300	40.300	39.950	40.000	40.000	4,473,861
2023-07-31	40.300	40.300	40.000	40.300	40.300	7,413,778
2023-07-28	40.200	40.400	39.900	40.100	40.100	6,918,776
2023-07-27	40.250	40.350	39.800	40.000	40.000	9,651,490
2023-07-26	39.100	40.550	39.100	40.100	40.100	13,882,911
2023-07-25	38.450	39.300	38.450	39.000	39.000	17,120,208
2023-07-24	39.200	39.250	38.200	38.200	38.200	21,250,134
2023-07-21	40.650	40.650	39.150	39.150	39.150	24,069,637
2023-07-20	41.200	41.200	40.500	40.500	40.500	34,604,245
2023-07-19	43.700	44.800	43.500	44.800	42.500	28,156,448
2023-07-18	44.150	44.150	43.700	43.800	41.552	11,208,325
2023-07-17	43.950	44.150	43.900	43.900	41.647	6,387,281
2023-07-14	43.900	44.000	43.700	43.900	41.647	6,772,459
2023-07-13	43.950	44.050	43.800	43.800	41.552	6,035,182
2023-07-12	43.850	44.050	43.800	43.950	41.694	3,533,200
2023-07-11	43.850	44.150	43.850	43.900	41.647	2,532,297
2023-07-10	43.850	44.000	43.700	43.850	41.599	4,060,199
2023-07-07	43.800	44.150	43.500	43.950	41.694	5,242,778
2023-07-06	44.700	44.700	43.850	44.100	41.836	5,723,198
2023-07-05	44.450	44.800	44.450	44.700	42.406	4,818,616
2023-07-04	44.500	44.700	44.300	44.600	42.311	3,655,385
2023-07-03	44.400	44.700	44.400	44.600	42.311	2,843,634
2023-06-30	44.550	44.700	44.250	44.400	42.121	4,504,610
2023-06-29	44.750	44.750	44.550	44.650	42.358	4,057,765
2023-06-28	44.500	44.650	44.400	44.600	42.311	3,591,101
2023-06-27	44.650	44.650	44.250	44.300	42.026	3,148,924
2023-06-26	44.300	44.800	44.050	44.600	42.311	7,582,333
2023-06-21	44.100	44.300	43.950	44.200	41.931	4,557,168
2023-06-20	44.050	44.300	44.000	44.100	41.836	5,543,911
2023-06-19	43.950	44.300	43.950	44.050	41.789	4,597,925
2023-06-16	43.950	44.250	43.950	43.950	41.694	8,331,929
2023-06-15	44.100	44.200	43.900	43.900	41.647	4,628,518
2023-06-14	44.000	44.200	43.850	44.000	41.742	5,710,653
2023-06-13	44.200	44.400	44.000	44.000	41.742	5,616,896
2023-06-12	44.600	44.650	44.150	44.350	42.074	2,846,266
2023-06-09	44.800	44.800	44.400	44.600	42.311	2,940,605
2023-06-08	44.450	44.800	44.350	44.650	42.358	4,421,001
2023-06-07	44.600	44.650	44.300	44.400	42.121	6,391,712
2023-06-06	44.550	44.700	44.350	44.600	42.311	3,284,169
2023-06-05	44.300	44.600	44.250	44.550	42.263	3,057,444
2023-06-02	44.250	44.400	44.100	44.250	41.979	4,312,157
2023-06-01	44.150	44.300	43.900	44.050	41.789	3,619,825
2023-05-31	44.050	44.350	43.950	43.950	41.694	6,156,105
2023-05-30	44.050	44.350	43.850	44.050	41.789	4,436,916
2023-05-29	43.600	44.150	43.600	43.850	41.599	4,356,406
2023-05-26	43.750	44.000	43.550	43.900	41.647	4,926,247
2023-05-25	44.250	44.300	43.900	44.000	41.742	5,538,911
2023-05-24	44.650	44.650	44.250	44.350	42.074	4,146,061
2023-05-23	44.450	44.750	44.300	44.650	42.358	4,768,667
2023-05-22	44.500	44.600	44.250	44.500	42.216	3,974,516
2023-05-19	44.400	44.500	44.250	44.500	42.216	5,096,461
2023-05-18	44.150	44.350	44.150	44.300	42.026	4,910,137
2023-05-17	44.400	44.450	44.100	44.350	42.074	5,771,254
2023-05-16	44.300	44.350	43.900	44.350	42.074	3,011,419
2023-05-15	43.950	44.250	43.700	44.250	41.979	2,848,020
2023-05-12	43.900	44.100	43.800	43.950	41.694	2,748,562
2023-05-11	44.150	44.200	43.500	43.850	41.599	3,310,209
2023-05-10	44.450	44.450	43.900	44.150	41.884	3,739,448

← NewerPage 14 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.