Asia Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	36.100	36.150	35.550	35.900	35.900	6,659,445
2026-04-23	35.650	36.100	35.500	36.050	36.050	16,646,945
2026-04-22	35.300	35.650	35.250	35.650	35.650	8,451,160
2026-04-21	35.200	35.450	35.050	35.300	35.300	11,727,156
2026-04-20	35.700	35.850	34.950	34.950	34.950	17,163,027
2026-04-17	35.650	35.800	35.300	35.700	35.700	12,264,547
2026-04-16	35.450	35.550	35.050	35.500	35.500	9,120,319
2026-04-15	35.550	35.600	35.150	35.350	35.350	8,988,149
2026-04-14	35.850	35.850	35.300	35.550	35.550	9,591,070
2026-04-13	35.650	35.700	35.200	35.550	35.550	9,260,772
2026-04-10	36.000	36.000	35.450	35.650	35.650	10,744,566
2026-04-09	35.600	35.900	35.500	35.900	35.900	9,945,714
2026-04-08	35.850	35.850	35.250	35.600	35.600	8,208,858
2026-04-07	35.250	35.750	35.050	35.500	35.500	8,075,149
2026-04-02	35.350	35.450	35.200	35.250	35.250	7,078,485
2026-04-01	34.900	35.350	34.550	35.300	35.300	9,637,508
2026-03-31	34.750	34.850	34.400	34.700	34.700	14,502,736
2026-03-30	34.250	35.150	34.200	35.150	35.150	13,271,285
2026-03-27	34.650	34.800	34.400	34.550	34.550	10,874,890
2026-03-26	34.500	34.700	34.450	34.500	34.500	6,989,203
2026-03-25	34.950	34.950	34.300	34.500	34.500	9,460,415
2026-03-24	34.500	34.800	34.400	34.700	34.700	7,527,817
2026-03-23	34.150	34.450	33.900	34.200	34.200	9,478,431
2026-03-20	34.000	34.800	33.900	34.800	34.800	10,288,253
2026-03-19	34.350	34.400	34.000	34.100	34.100	9,417,078
2026-03-18	34.850	34.850	34.350	34.500	34.500	8,537,497
2026-03-17	34.750	34.950	34.600	34.600	34.600	6,914,208
2026-03-16	34.850	35.300	34.600	34.650	34.650	8,925,135
2026-03-13	34.800	35.000	34.550	34.800	34.800	9,431,750
2026-03-12	34.700	35.150	34.700	34.750	34.750	13,509,989
2026-03-11	34.250	34.350	33.900	34.000	34.000	8,951,997
2026-03-10	34.250	34.400	34.000	34.150	34.150	5,317,431
2026-03-09	33.500	34.250	33.300	34.150	34.150	9,051,651
2026-03-06	34.300	34.700	34.150	34.450	34.450	6,953,790
2026-03-05	34.900	34.900	34.250	34.300	34.300	8,546,264
2026-03-04	34.750	34.800	34.200	34.450	34.450	10,285,108
2026-03-03	35.400	35.650	34.900	35.150	35.150	11,569,933
2026-03-02	35.800	35.800	35.500	35.700	35.700	11,546,946
2026-02-26	35.800	35.950	35.700	35.850	35.850	12,745,012
2026-02-25	35.700	36.050	35.650	35.800	35.800	9,770,933
2026-02-24	35.500	35.700	35.400	35.700	35.700	9,933,248
2026-02-23	36.100	36.100	35.400	35.500	35.500	10,769,086
2026-02-11	35.550	35.900	35.550	35.650	35.650	10,549,107
2026-02-10	35.350	35.550	35.250	35.400	35.400	4,381,315
2026-02-09	35.500	35.850	35.300	35.350	35.350	5,640,818
2026-02-06	35.300	35.600	35.100	35.500	35.500	6,886,366
2026-02-05	35.000	35.500	35.000	35.350	35.350	5,954,307
2026-02-04	34.400	35.150	34.250	35.000	35.000	7,182,188
2026-02-03	34.800	34.850	34.400	34.400	34.400	6,696,470
2026-02-02	35.250	35.250	34.600	34.600	34.600	10,239,096
2026-01-30	35.500	35.600	35.150	35.150	35.150	7,429,669
2026-01-29	35.700	35.850	35.400	35.400	35.400	9,242,068
2026-01-28	35.600	35.750	35.500	35.500	35.500	7,842,488
2026-01-27	36.100	36.400	35.550	35.600	35.600	11,779,905
2026-01-26	35.500	36.100	35.200	36.100	36.100	10,613,351
2026-01-23	35.700	35.750	35.200	35.300	35.300	12,228,346
2026-01-22	35.750	35.900	35.450	35.500	35.500	9,446,757
2026-01-21	36.050	36.050	35.500	35.550	35.550	11,345,562
2026-01-20	36.800	36.800	36.000	36.050	36.050	13,765,793
2026-01-19	36.600	37.050	36.500	36.800	36.800	10,074,286

← NewerPage 3 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.