Asia Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	42.300	42.350	42.000	42.000	39.844	3,456,279
2023-02-03	42.350	42.500	42.150	42.300	40.129	2,998,380
2023-02-02	42.950	42.950	42.300	42.450	40.271	4,676,286
2023-02-01	42.250	42.700	42.250	42.650	40.461	3,226,020
2023-01-31	43.000	43.050	42.150	42.150	39.986	6,686,795
2023-01-30	43.300	43.400	42.800	42.950	40.745	11,432,707
2023-01-17	42.700	42.750	42.400	42.650	40.461	3,927,768
2023-01-16	42.350	42.800	42.350	42.600	40.413	4,695,238
2023-01-13	42.200	42.350	42.000	42.150	39.986	4,445,566
2023-01-12	41.750	42.150	41.750	41.950	39.797	3,162,472
2023-01-11	41.850	41.950	41.700	41.750	39.607	2,191,960
2023-01-10	41.800	41.900	41.500	41.800	39.654	4,977,835
2023-01-09	41.700	41.800	41.400	41.800	39.654	6,357,458
2023-01-06	41.150	41.350	40.950	41.350	39.228	2,817,344
2023-01-05	41.000	41.200	40.800	41.100	38.990	4,233,448
2023-01-04	40.600	40.950	40.600	40.750	38.658	3,829,421
2023-01-03	40.950	40.950	40.350	40.600	38.516	3,878,899
2022-12-30	40.900	41.100	40.700	41.000	38.896	2,299,567
2022-12-29	40.800	40.900	40.350	40.800	38.706	4,686,551
2022-12-28	41.400	41.400	41.000	41.150	39.038	3,378,709
2022-12-27	41.500	41.600	41.400	41.550	39.417	3,092,048
2022-12-26	41.550	41.550	41.250	41.500	39.370	2,373,204
2022-12-23	41.000	41.550	40.850	41.550	39.417	6,062,301
2022-12-22	40.850	41.650	40.600	41.450	39.322	33,732,998
2022-12-21	41.000	41.050	40.300	40.550	38.469	33,660,723
2022-12-20	41.250	41.250	40.700	40.900	38.801	30,874,241
2022-12-19	41.100	41.600	40.750	41.300	39.180	30,453,797
2022-12-16	40.750	41.900	40.300	41.900	39.749	39,208,196
2022-12-15	41.150	41.350	40.850	40.950	38.848	7,320,892
2022-12-14	41.400	41.550	41.000	41.200	39.085	6,293,598
2022-12-13	41.250	41.450	40.900	41.150	39.038	7,028,462
2022-12-12	41.050	41.300	40.950	41.250	39.133	4,521,236
2022-12-09	41.200	41.450	41.050	41.350	39.228	7,559,213
2022-12-08	40.750	41.100	40.750	41.000	38.896	4,346,295
2022-12-07	41.150	41.300	40.900	40.900	38.801	5,129,310
2022-12-06	41.150	41.350	40.850	41.250	39.133	4,593,846
2022-12-05	40.850	41.200	40.850	41.200	39.085	4,516,861
2022-12-02	40.500	40.900	40.500	40.850	38.753	5,951,741
2022-12-01	41.500	41.600	40.550	40.800	38.706	9,669,186
2022-11-30	40.750	41.300	40.600	41.300	39.180	7,423,358
2022-11-29	40.700	41.100	40.200	41.050	38.943	5,663,869
2022-11-28	40.550	40.850	40.200	40.450	38.374	5,451,308
2022-11-25	41.050	41.350	40.750	40.950	38.848	4,340,138
2022-11-24	41.000	41.350	40.850	41.100	38.990	4,190,221
2022-11-23	40.950	41.050	40.700	40.750	38.658	3,020,800
2022-11-22	41.250	41.300	40.550	40.950	38.848	3,781,622
2022-11-21	41.250	41.250	40.600	41.050	38.943	3,940,460
2022-11-18	41.050	41.450	40.750	41.250	39.133	5,442,084
2022-11-17	40.350	41.600	40.250	41.450	39.322	6,991,644
2022-11-16	40.500	41.000	40.200	40.500	38.421	6,126,168
2022-11-15	40.300	40.900	39.800	40.750	38.658	5,641,454
2022-11-14	39.200	40.600	39.150	40.600	38.516	9,991,435
2022-11-11	38.900	39.350	38.700	39.050	37.046	5,753,502
2022-11-10	38.550	38.750	38.450	38.550	36.571	3,122,447
2022-11-09	38.100	38.500	38.050	38.500	36.524	4,687,959
2022-11-08	37.550	38.100	37.500	37.950	36.002	4,065,330
2022-11-07	37.500	37.800	37.350	37.600	35.670	3,382,895
2022-11-04	36.900	37.450	36.850	37.450	35.528	4,278,251
2022-11-03	36.900	37.400	36.600	37.300	35.385	3,464,912
2022-11-02	37.650	37.850	37.350	37.500	35.575	2,923,767

← NewerPage 16 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.