Asia Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	44.400	45.100	44.400	45.050	39.469	4,468,285
2022-05-12	44.850	45.050	44.250	44.400	38.899	6,126,260
2022-05-11	45.750	45.900	45.300	45.300	39.688	5,373,713
2022-05-10	45.950	46.200	45.650	46.150	40.433	4,024,459
2022-05-09	46.500	46.900	46.300	46.300	40.564	3,969,188
2022-05-06	47.000	47.450	46.750	47.200	41.353	4,687,079
2022-05-05	47.450	47.600	47.300	47.450	41.572	2,502,987
2022-05-04	47.550	47.600	47.150	47.450	41.572	2,809,027
2022-05-03	48.000	48.000	47.400	47.500	41.615	2,510,233
2022-04-29	47.850	48.150	47.700	48.100	42.141	6,140,712
2022-04-28	47.100	48.000	47.100	48.000	42.053	8,842,096
2022-04-27	46.750	47.300	46.550	47.100	41.265	6,218,454
2022-04-26	46.850	47.450	46.850	47.200	41.353	2,953,905
2022-04-25	46.950	47.050	46.750	46.900	41.090	7,491,901
2022-04-22	47.600	47.600	47.100	47.550	41.659	3,872,097
2022-04-21	47.500	48.000	47.300	47.700	41.791	7,283,048
2022-04-20	47.000	47.350	46.850	47.350	41.484	5,550,669
2022-04-19	46.550	47.000	46.550	46.950	41.134	4,067,794
2022-04-18	46.600	46.650	46.300	46.550	40.783	5,116,156
2022-04-15	47.000	47.200	46.700	46.900	41.090	3,989,298
2022-04-14	47.400	47.450	47.150	47.200	41.353	3,584,917
2022-04-13	47.300	47.750	47.100	47.500	41.615	4,593,680
2022-04-12	47.600	47.800	47.200	47.200	41.353	6,082,487
2022-04-11	47.850	48.050	47.400	47.600	41.703	4,873,615
2022-04-08	47.950	48.000	47.800	47.800	41.878	3,362,374
2022-04-07	48.000	48.300	47.800	47.950	42.010	5,343,015
2022-04-06	48.000	48.450	47.700	48.450	42.448	5,948,706
2022-04-01	48.350	48.400	47.900	48.000	42.053	5,628,349
2022-03-31	48.400	48.700	48.300	48.600	42.579	5,016,464
2022-03-30	48.450	48.500	48.350	48.500	42.492	4,105,135
2022-03-29	48.100	48.500	48.050	48.400	42.404	4,018,072
2022-03-28	48.050	48.250	47.800	48.100	42.141	3,948,114
2022-03-25	48.300	48.400	48.000	48.250	42.272	3,121,842
2022-03-24	48.000	48.450	47.900	48.450	42.448	4,205,415
2022-03-23	48.300	48.300	48.000	48.100	42.141	5,363,814
2022-03-22	48.400	48.500	48.000	48.300	42.316	4,829,078
2022-03-21	47.800	48.250	47.500	48.250	42.272	5,578,280
2022-03-18	48.050	48.200	47.850	47.900	41.966	11,671,801
2022-03-17	47.950	48.150	47.700	48.000	42.053	9,407,598
2022-03-16	47.300	47.600	47.000	47.600	41.703	5,789,190
2022-03-15	47.200	47.300	46.800	47.300	41.440	7,798,472
2022-03-14	46.800	47.200	46.800	47.200	41.353	5,694,070
2022-03-11	46.450	46.700	46.300	46.700	40.915	5,317,679
2022-03-10	46.200	46.500	46.150	46.450	40.695	6,285,856
2022-03-09	45.550	46.100	45.500	45.950	40.257	7,187,941
2022-03-08	45.000	45.250	44.600	44.850	39.294	8,022,261
2022-03-07	45.400	45.700	45.050	45.500	39.863	6,113,384
2022-03-04	46.000	46.150	45.650	46.000	40.301	2,960,837
2022-03-03	46.250	46.300	46.050	46.200	40.476	3,055,537
2022-03-02	46.050	46.200	45.800	46.200	40.476	3,101,302
2022-03-01	45.900	46.200	45.700	46.100	40.389	6,436,536
2022-02-25	45.500	45.500	45.050	45.100	39.513	8,371,609
2022-02-24	45.700	45.800	45.250	45.550	39.907	6,612,247
2022-02-23	45.700	46.000	45.650	45.900	40.214	3,418,274
2022-02-22	45.800	45.950	45.450	45.750	40.082	4,673,354
2022-02-21	45.500	45.950	45.200	45.950	40.257	4,160,024
2022-02-18	45.550	45.800	45.400	45.750	40.082	2,555,938
2022-02-17	45.450	45.750	45.400	45.700	40.038	3,915,589
2022-02-16	45.200	45.400	45.200	45.400	39.776	3,064,971
2022-02-15	45.200	45.300	45.000	45.000	39.425	4,546,497

← NewerPage 19 of 21 · 1,220 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.