Asia Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	37.300	37.600	36.700	37.550	35.623	2,759,455
2022-10-31	37.350	37.500	36.850	37.300	35.385	3,022,207
2022-10-28	37.650	37.650	37.100	37.100	35.196	3,415,964
2022-10-27	37.500	37.950	37.250	37.250	35.338	5,283,704
2022-10-26	37.050	37.700	37.000	37.350	35.433	3,182,189
2022-10-25	37.800	37.800	36.600	37.150	35.243	5,128,642
2022-10-24	38.000	38.000	37.300	37.400	35.480	2,562,644
2022-10-21	37.100	37.850	36.900	37.500	35.575	3,155,649
2022-10-20	37.300	37.800	36.800	37.100	35.196	14,680,680
2022-10-19	37.700	38.550	37.650	37.950	36.002	7,956,454
2022-10-18	38.750	39.000	37.500	37.700	35.765	11,720,094
2022-10-17	38.400	38.400	37.800	38.000	36.050	11,017,610
2022-10-14	39.150	39.200	38.400	38.450	36.476	5,217,523
2022-10-13	39.750	39.750	38.550	38.700	36.714	5,878,958
2022-10-12	39.600	39.850	39.500	39.800	37.757	4,926,655
2022-10-11	39.800	39.850	39.300	39.700	37.662	7,604,672
2022-10-07	40.150	40.200	39.900	40.000	37.947	3,988,817
2022-10-06	39.900	40.350	39.900	40.150	38.089	5,021,922
2022-10-05	39.600	40.100	39.550	39.800	37.757	6,714,426
2022-10-04	39.250	39.850	39.250	39.400	37.378	6,458,544
2022-10-03	39.250	39.250	38.850	39.000	36.998	5,375,765
2022-09-30	40.100	40.200	39.350	39.400	37.378	9,456,824
2022-09-29	40.250	40.400	39.550	40.050	37.994	15,475,681
2022-09-28	40.900	41.150	39.900	39.900	37.852	12,607,400
2022-09-27	41.050	41.700	40.650	40.750	38.658	10,776,800
2022-09-26	42.000	42.100	40.800	40.950	38.848	11,510,797
2022-09-23	43.350	43.350	42.250	42.350	40.176	9,138,844
2022-09-22	43.400	43.850	42.500	43.850	41.599	13,251,965
2022-09-21	43.800	44.000	43.200	43.850	41.599	13,006,650
2022-09-20	44.150	44.300	43.950	43.950	41.694	11,651,644
2022-09-19	44.200	44.500	44.100	44.100	41.836	9,793,440
2022-09-16	44.300	44.900	44.150	44.200	41.931	18,176,814
2022-09-15	44.450	44.900	44.100	44.850	42.548	11,458,440
2022-09-14	43.950	44.700	43.850	44.300	42.026	8,856,272
2022-09-13	44.200	44.500	44.000	44.450	42.168	9,327,782
2022-09-12	44.500	44.600	43.650	44.100	41.836	5,378,793
2022-09-08	43.900	44.050	43.750	44.050	41.789	4,782,005
2022-09-07	43.100	43.900	42.900	43.750	41.504	10,027,634
2022-09-06	43.000	43.450	42.700	43.450	41.220	13,915,415
2022-09-05	42.550	43.150	42.450	42.650	40.461	11,915,686
2022-09-02	42.350	42.650	42.100	42.300	40.129	6,360,059
2022-09-01	42.750	42.950	42.250	42.350	40.176	9,309,653
2022-08-31	42.400	43.250	42.300	43.250	41.030	8,772,988
2022-08-30	42.500	42.650	42.200	42.450	40.271	4,467,274
2022-08-29	42.300	42.550	42.050	42.450	40.271	5,315,313
2022-08-26	42.700	42.800	42.450	42.800	40.603	4,216,601
2022-08-25	42.500	42.800	42.300	42.650	40.461	4,846,140
2022-08-24	42.300	42.500	42.050	42.500	40.319	4,970,624
2022-08-23	42.500	42.550	42.100	42.550	40.366	4,118,668
2022-08-22	42.300	42.750	42.100	42.750	40.556	3,548,256
2022-08-19	42.800	42.800	42.300	42.600	40.413	4,559,370
2022-08-18	42.750	42.900	42.500	42.900	40.698	5,650,328
2022-08-17	42.550	42.800	42.350	42.800	40.603	5,303,697
2022-08-16	42.300	42.500	42.150	42.400	40.224	6,589,548
2022-08-15	41.950	42.400	41.850	42.250	40.081	5,698,590
2022-08-12	42.150	42.200	41.700	41.950	39.797	4,741,337
2022-08-11	41.300	42.300	41.200	42.250	40.081	9,180,583
2022-08-10	41.000	41.100	40.850	41.000	38.896	2,929,540
2022-08-09	40.900	41.300	40.900	41.250	39.133	2,397,414
2022-08-08	40.950	41.000	40.650	40.900	38.801	2,047,273

← NewerPage 17 of 21 · 1,215 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.