Asia Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	33.000	33.500	32.900	33.150	33.150	12,007,362
2026-07-20	33.250	33.600	32.700	33.000	33.000	14,088,417
2026-07-17	32.800	33.750	32.800	33.250	33.250	30,682,392
2026-07-16	32.500	33.200	32.000	33.000	33.000	37,970,961
2026-07-15	34.450	34.850	34.000	34.800	32.500	25,361,219
2026-07-14	35.000	35.000	34.200	34.200	31.940	23,779,100
2026-07-13	36.000	36.000	34.850	34.900	32.593	20,337,084
2026-07-10	35.700	35.700	35.700	35.700	33.341	0
2026-07-09	35.950	36.100	35.550	35.700	35.700	12,277,383
2026-07-08	36.300	36.550	35.800	35.800	35.800	11,369,877
2026-07-07	36.500	36.700	36.250	36.300	36.300	12,312,211
2026-07-06	36.500	36.900	36.400	36.550	36.550	11,462,928
2026-07-03	36.050	37.100	36.050	36.450	36.450	17,466,549
2026-07-02	35.350	36.450	35.200	36.400	36.400	25,101,112
2026-07-01	35.000	36.100	34.900	35.100	35.100	85,958,526
2026-06-30	35.600	35.700	34.750	35.000	35.000	22,109,099
2026-06-29	36.100	36.250	35.350	35.450	35.450	15,858,593
2026-06-26	35.800	36.150	35.700	35.750	35.750	14,782,173
2026-06-25	35.800	36.500	35.800	36.100	36.100	19,359,054
2026-06-24	35.700	36.100	35.500	36.000	36.000	11,929,960
2026-06-23	36.300	36.500	35.550	35.700	35.700	15,929,374
2026-06-22	35.850	36.500	35.700	36.350	36.350	19,789,509
2026-06-18	35.600	36.050	35.500	35.800	35.800	19,549,919
2026-06-17	35.400	35.900	35.350	35.550	35.550	15,158,600
2026-06-16	35.550	35.950	35.250	35.600	35.600	18,980,760
2026-06-15	35.550	36.000	35.400	35.450	35.450	15,811,817
2026-06-12	34.900	35.500	34.650	35.200	35.200	15,383,366
2026-06-11	34.500	34.750	34.250	34.500	34.500	16,361,468
2026-06-10	33.800	34.600	33.800	34.400	34.400	16,486,162
2026-06-09	33.650	34.150	33.650	33.900	33.900	13,135,425
2026-06-08	33.700	34.000	33.500	33.750	33.750	17,775,121
2026-06-05	34.300	34.550	34.100	34.400	34.400	14,832,052
2026-06-04	34.200	34.650	34.000	34.350	34.350	13,835,541
2026-06-03	33.850	34.450	33.500	34.200	34.200	16,763,805
2026-06-02	33.700	34.400	33.600	33.800	33.800	26,293,698
2026-06-01	34.000	34.150	33.650	33.800	33.800	16,312,448
2026-05-29	32.600	34.000	32.600	34.000	34.000	205,189,867
2026-05-28	32.900	33.100	32.400	32.400	32.400	23,743,471
2026-05-27	33.100	33.250	32.850	33.000	33.000	17,306,410
2026-05-26	33.550	33.650	33.250	33.250	33.250	15,148,908
2026-05-25	34.450	34.500	33.600	33.600	33.600	26,334,573
2026-05-22	34.600	34.800	34.400	34.400	34.400	11,703,340
2026-05-21	34.750	34.950	34.500	34.950	34.950	5,946,111
2026-05-20	35.000	35.000	34.500	34.500	34.500	8,293,637
2026-05-19	34.700	35.200	34.450	34.800	34.800	9,423,985
2026-05-18	34.300	34.550	34.100	34.350	34.350	9,015,068
2026-05-15	35.200	35.200	34.350	34.350	34.350	11,231,625
2026-05-14	35.000	35.450	35.000	35.200	35.200	13,219,801
2026-05-13	34.450	35.500	34.450	35.300	35.300	9,707,458
2026-05-12	34.750	34.900	34.600	34.600	34.600	7,739,009
2026-05-11	35.000	35.050	34.600	34.650	34.650	8,459,705
2026-05-08	34.950	35.350	34.900	34.950	34.950	6,554,337
2026-05-07	35.000	35.300	34.950	34.950	34.950	7,361,222
2026-05-06	34.950	35.300	34.900	35.200	35.200	6,201,786
2026-05-05	34.850	35.000	34.600	34.950	34.950	5,461,427
2026-05-04	35.250	35.300	34.700	34.900	34.900	7,413,401
2026-04-30	35.200	35.500	35.050	35.050	35.050	11,838,847
2026-04-29	35.500	35.650	35.250	35.400	35.400	7,655,816
2026-04-28	35.200	35.500	35.150	35.300	35.300	7,634,659
2026-04-27	35.800	35.900	35.150	35.250	35.250	11,582,377

← NewerPage 2 of 5 · 242 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.