Asia Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	44.500	44.500	44.200	44.450	42.168	2,330,297
2023-05-08	44.400	44.500	43.800	44.500	42.216	5,476,165
2023-05-05	44.400	44.450	44.150	44.250	41.979	2,308,727
2023-05-04	44.250	44.400	44.050	44.350	42.074	3,610,228
2023-05-03	44.300	44.300	44.100	44.150	41.884	2,315,869
2023-05-02	44.000	44.400	43.950	44.250	41.979	4,009,660
2023-04-28	43.800	43.950	43.650	43.950	41.694	3,656,117
2023-04-27	43.750	43.950	43.600	43.800	41.552	2,858,198
2023-04-26	44.000	44.000	43.700	43.950	41.694	4,641,353
2023-04-25	44.000	44.450	43.850	43.950	41.694	6,819,347
2023-04-24	43.800	44.100	43.700	43.900	41.647	4,246,998
2023-04-21	43.500	44.100	43.450	43.800	41.552	4,218,250
2023-04-20	43.300	43.650	43.250	43.500	41.267	2,529,140
2023-04-19	43.600	43.750	43.300	43.300	41.077	4,548,226
2023-04-18	43.800	43.850	43.600	43.600	41.362	3,552,623
2023-04-17	43.700	43.900	43.650	43.750	41.504	3,361,441
2023-04-14	43.800	43.850	43.400	43.650	41.409	4,177,275
2023-04-13	44.050	44.050	43.700	43.700	41.457	3,067,455
2023-04-12	44.150	44.250	43.800	43.900	41.647	4,566,897
2023-04-11	43.650	44.150	43.600	44.100	41.836	5,648,756
2023-04-10	43.300	43.600	43.250	43.600	41.362	2,754,722
2023-04-07	43.400	43.400	43.250	43.250	41.030	1,731,818
2023-04-06	43.400	43.450	43.200	43.400	41.172	3,081,921
2023-03-31	43.200	43.400	43.100	43.300	41.077	3,750,929
2023-03-30	43.350	43.400	42.950	43.200	40.983	3,385,564
2023-03-29	43.200	43.300	43.150	43.300	41.077	4,326,952
2023-03-28	43.000	43.200	42.950	43.100	40.888	3,607,083
2023-03-27	43.000	43.050	42.850	42.900	40.698	3,915,506
2023-03-24	43.100	43.100	42.850	43.000	40.793	3,514,559
2023-03-23	43.000	43.100	42.850	43.000	40.793	2,894,964
2023-03-22	42.950	43.050	42.750	42.900	40.698	3,940,708
2023-03-21	42.800	42.950	42.700	42.700	40.508	2,794,222
2023-03-20	42.700	42.750	42.400	42.700	40.508	2,944,299
2023-03-17	43.000	43.200	42.650	42.650	40.461	13,092,379
2023-03-16	42.700	43.100	42.650	43.000	40.793	5,009,946
2023-03-15	42.600	43.100	42.600	42.950	40.745	4,680,549
2023-03-14	42.500	42.850	42.300	42.600	40.413	5,799,500
2023-03-13	42.300	42.850	42.300	42.850	40.651	5,979,885
2023-03-10	43.000	43.000	42.700	42.850	40.651	5,923,474
2023-03-09	43.400	43.400	43.150	43.250	41.030	5,116,348
2023-03-08	43.650	43.700	42.800	43.250	41.030	13,049,631
2023-03-07	44.350	44.600	44.350	44.550	42.263	3,220,723
2023-03-06	44.550	44.650	44.250	44.500	42.216	4,680,929
2023-03-03	44.100	44.500	44.100	44.350	42.074	3,096,389
2023-03-02	44.100	44.200	43.600	44.200	41.931	3,924,290
2023-03-01	44.300	44.500	43.950	44.100	41.836	7,918,088
2023-02-24	44.650	44.750	44.350	44.750	42.453	6,208,831
2023-02-23	44.050	44.800	43.850	44.500	42.216	5,721,050
2023-02-22	43.850	44.000	43.500	44.000	41.742	3,675,469
2023-02-21	43.800	44.100	43.550	44.000	41.742	4,318,071
2023-02-20	42.850	43.850	42.750	43.750	41.504	7,233,107
2023-02-17	42.600	42.850	42.450	42.850	40.651	3,208,501
2023-02-16	42.350	42.750	42.300	42.550	40.366	3,350,078
2023-02-15	42.350	42.450	42.100	42.150	39.986	5,065,531
2023-02-14	42.450	42.450	42.150	42.250	40.081	3,816,518
2023-02-13	42.000	42.200	41.900	42.100	39.939	4,598,207
2023-02-10	42.200	42.350	41.850	42.200	40.034	4,713,317
2023-02-09	42.300	42.500	42.250	42.250	40.081	1,511,954
2023-02-08	42.100	42.500	42.100	42.300	40.129	2,822,425
2023-02-07	42.000	42.250	42.000	42.150	39.986	2,307,681

← NewerPage 15 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.