Asia Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	45.250	45.300	44.900	45.300	39.688	3,524,953
2022-02-11	45.300	45.500	45.200	45.500	39.863	5,153,528
2022-02-10	45.250	45.300	45.000	45.300	39.688	4,431,990
2022-02-09	44.850	45.200	44.750	45.200	39.600	5,497,952
2022-02-08	44.850	45.050	44.650	44.750	39.206	4,958,189
2022-02-07	44.000	44.800	43.950	44.800	39.250	8,305,193
2022-01-26	44.150	44.400	44.150	44.200	38.724	3,315,819
2022-01-25	44.050	44.250	43.900	44.150	38.680	6,541,743
2022-01-24	44.300	44.650	44.150	44.650	39.118	4,260,401
2022-01-21	44.350	44.600	44.200	44.500	38.987	4,371,418
2022-01-20	44.350	44.500	44.300	44.350	38.856	2,959,545
2022-01-19	44.550	44.600	44.250	44.400	38.899	3,832,694
2022-01-18	44.600	44.700	44.450	44.550	39.031	3,924,460
2022-01-17	44.450	44.600	44.300	44.400	38.899	2,398,946
2022-01-14	44.450	44.600	44.200	44.600	39.075	3,754,494
2022-01-13	44.400	44.700	44.300	44.400	38.899	4,314,762
2022-01-12	44.350	44.400	44.200	44.400	38.899	2,581,294
2022-01-11	44.200	44.350	44.150	44.350	38.856	4,154,220
2022-01-10	44.350	44.400	44.150	44.300	38.812	1,824,078
2022-01-07	44.100	44.350	44.000	44.300	38.812	3,238,055
2022-01-06	43.800	44.100	43.700	44.100	38.637	2,950,572
2022-01-05	43.600	44.000	43.500	43.900	38.461	2,566,459
2022-01-04	44.000	44.000	43.600	43.800	38.374	3,798,003
2022-01-03	44.400	44.450	43.850	44.000	38.549	3,524,973
2021-12-30	44.300	44.350	44.150	44.300	38.812	2,657,006
2021-12-29	44.300	44.300	44.100	44.250	38.768	2,223,771
2021-12-28	44.250	44.250	44.050	44.200	38.724	2,179,894
2021-12-27	44.250	44.250	44.000	44.150	38.680	2,677,227
2021-12-24	44.400	44.400	44.100	44.250	38.768	2,658,738
2021-12-23	43.900	44.350	43.850	44.300	38.812	10,764,175
2021-12-22	43.900	44.150	43.850	43.900	38.461	11,260,790
2021-12-21	43.650	43.950	43.500	43.750	38.330	11,699,582
2021-12-20	43.250	43.750	43.250	43.400	38.023	15,552,972
2021-12-17	42.950	43.400	42.850	42.950	37.629	32,402,436
2021-12-16	43.300	43.350	42.600	42.950	37.629	12,502,560
2021-12-15	43.300	43.650	43.250	43.400	38.023	4,883,233
2021-12-14	43.000	43.350	42.900	43.050	37.717	3,953,319
2021-12-13	43.450	43.650	43.000	43.000	37.673	6,113,639
2021-12-10	43.450	43.550	43.300	43.450	38.067	3,386,073
2021-12-09	43.550	43.600	43.300	43.500	38.111	4,913,512
2021-12-08	43.400	43.550	43.300	43.500	38.111	5,708,508
2021-12-07	43.200	43.400	43.000	43.250	37.892	4,879,669
2021-12-06	42.750	43.250	42.400	43.150	37.804	6,359,313
2021-12-03	42.500	42.950	42.250	42.750	37.454	5,044,777
2021-12-02	42.250	42.500	42.100	42.400	37.147	8,177,124
2021-12-01	42.100	42.700	42.050	42.350	37.103	10,842,685
2021-11-30	42.600	43.150	42.000	42.000	36.797	21,163,999
2021-11-29	42.000	42.650	42.000	42.450	37.191	8,859,868
2021-11-26	42.300	42.650	42.000	42.250	37.016	10,445,804
2021-11-25	43.000	43.050	42.300	42.350	37.103	26,675,958
2021-11-24	43.900	43.900	43.050	43.350	37.980	17,168,229
2021-11-23	44.200	44.300	43.800	44.100	38.637	19,502,136
2021-11-22	45.100	45.100	44.650	44.700	39.162	5,098,969
2021-11-19	44.750	45.050	44.750	45.050	39.469	4,568,043
2021-11-18	44.900	44.900	44.550	44.700	39.162	7,502,024
2021-11-17	45.100	45.100	44.800	44.900	39.338	6,098,849
2021-11-16	45.300	45.300	45.000	45.100	39.513	5,514,883
2021-11-15	45.700	45.750	45.200	45.250	39.644	6,146,055
2021-11-12	45.200	45.600	45.100	45.550	39.907	5,998,867
2021-11-11	45.100	45.350	45.000	45.300	39.688	5,936,703

← NewerPage 20 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.