Asia Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	41.150	41.200	40.700	40.950	38.848	4,858,636
2022-08-04	41.400	41.550	40.700	40.700	38.611	7,310,848
2022-08-03	41.400	41.450	41.000	41.450	39.322	5,117,862
2022-08-02	41.150	41.450	40.850	41.400	39.275	6,762,440
2022-08-01	41.450	41.500	41.000	41.350	39.228	6,156,627
2022-07-29	41.000	41.450	40.800	41.450	39.322	12,461,261
2022-07-28	40.900	41.200	40.200	40.500	38.421	21,948,471
2022-07-27	44.650	44.650	44.400	44.450	38.943	14,595,855
2022-07-26	44.750	44.750	44.350	44.650	39.118	10,770,830
2022-07-25	44.550	44.950	44.500	44.900	39.338	12,375,255
2022-07-22	44.500	44.850	44.250	44.850	39.294	10,983,902
2022-07-21	44.100	44.500	43.850	44.500	38.987	11,351,824
2022-07-20	44.250	44.400	43.900	44.050	38.593	9,913,814
2022-07-19	43.850	44.550	43.700	44.100	38.637	12,820,780
2022-07-18	43.300	43.950	42.700	43.950	38.505	9,410,074
2022-07-15	44.000	44.200	42.900	43.000	37.673	9,607,409
2022-07-14	44.150	44.450	43.600	44.150	38.680	5,728,739
2022-07-13	44.000	44.250	43.800	44.200	38.724	6,363,477
2022-07-12	43.800	44.000	43.600	43.700	38.286	4,977,228
2022-07-11	43.950	44.150	43.700	44.050	38.593	2,528,077
2022-07-08	43.800	44.000	43.600	43.850	38.418	4,698,097
2022-07-07	44.100	44.300	43.750	43.850	38.418	4,999,329
2022-07-06	44.350	44.550	43.850	44.100	38.637	5,366,489
2022-07-05	44.200	44.400	43.900	44.300	38.812	7,602,670
2022-07-04	44.100	44.300	43.550	43.900	38.461	7,737,993
2022-07-01	43.850	44.400	43.850	44.200	38.724	10,146,275
2022-06-30	43.950	44.150	43.500	43.800	38.374	6,623,433
2022-06-29	43.500	43.950	43.500	43.700	38.286	3,501,258
2022-06-28	44.000	44.000	43.400	43.650	38.242	2,922,824
2022-06-27	43.950	44.200	43.750	44.000	38.549	3,944,223
2022-06-24	43.700	44.000	43.200	43.600	38.199	4,520,840
2022-06-23	43.800	44.050	42.650	42.950	37.629	12,054,747
2022-06-22	43.050	43.600	43.050	43.600	38.199	14,386,402
2022-06-21	42.450	43.300	42.450	43.050	37.717	16,682,542
2022-06-20	42.900	43.000	42.400	42.400	37.147	17,662,757
2022-06-17	43.000	43.450	42.100	43.450	38.067	22,533,433
2022-06-16	43.700	43.700	43.100	43.100	37.761	6,389,566
2022-06-15	43.550	43.800	43.200	43.300	37.936	6,870,437
2022-06-14	43.700	43.800	43.500	43.650	38.242	4,235,603
2022-06-13	43.800	43.900	43.500	43.700	38.286	6,081,626
2022-06-10	44.300	44.550	44.150	44.150	38.680	5,363,479
2022-06-09	44.500	44.800	44.300	44.650	39.118	4,750,658
2022-06-08	44.500	44.850	44.350	44.800	39.250	4,666,168
2022-06-07	44.350	44.750	44.150	44.200	38.724	4,536,670
2022-06-06	44.400	44.600	43.950	44.350	38.856	4,426,680
2022-06-02	44.800	44.850	44.250	44.400	38.899	3,610,804
2022-06-01	44.850	45.150	44.750	44.800	39.250	2,692,167
2022-05-31	45.450	45.600	44.400	44.400	38.899	7,884,150
2022-05-30	45.300	45.600	45.300	45.500	39.863	4,130,878
2022-05-27	44.800	45.200	44.700	45.200	39.600	4,055,435
2022-05-26	44.800	45.000	44.500	44.500	38.987	2,727,732
2022-05-25	44.050	44.750	44.000	44.750	39.206	4,721,079
2022-05-24	44.100	44.500	43.900	44.000	38.549	3,134,268
2022-05-23	44.300	44.500	43.650	44.400	38.899	5,159,293
2022-05-20	43.650	44.050	43.600	44.000	38.549	3,965,769
2022-05-19	44.200	44.250	43.200	43.650	38.242	7,277,877
2022-05-18	44.700	44.750	44.500	44.650	39.118	5,015,833
2022-05-17	45.250	45.350	44.750	44.750	39.206	3,966,755
2022-05-16	45.150	45.250	44.650	44.950	39.381	4,793,659
2022-05-13	44.400	45.100	44.400	45.050	39.469	4,468,285

← NewerPage 18 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.