Asia Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	36.850	36.950	36.700	36.800	36.800	4,643,570
2026-01-15	36.900	37.300	36.700	36.750	36.750	7,610,929
2026-01-14	37.600	37.700	36.850	36.850	36.850	7,913,765
2026-01-13	37.550	37.700	37.300	37.600	37.600	5,580,044
2026-01-12	37.100	37.600	37.000	37.500	37.500	6,266,592
2026-01-09	37.100	37.150	36.750	37.100	37.100	4,576,738
2026-01-08	36.750	37.150	36.700	37.100	37.100	5,596,203
2026-01-07	37.050	37.100	36.550	36.800	36.800	9,161,136
2026-01-06	37.500	37.900	37.000	37.050	37.050	9,802,668
2026-01-05	37.300	38.050	36.750	37.800	37.800	20,978,818
2026-01-02	37.050	37.700	36.350	37.700	37.700	30,274,053
2025-12-31	37.150	37.500	36.750	37.200	37.200	25,941,680
2025-12-30	36.850	38.000	36.300	37.100	37.100	24,650,369
2025-12-29	36.900	37.100	36.700	36.800	36.800	4,061,634
2025-12-26	36.450	37.050	36.400	36.700	36.700	11,102,846
2025-12-24	36.550	36.750	36.250	36.450	36.450	15,655,721
2025-12-23	36.250	36.750	36.200	36.350	36.350	16,052,424
2025-12-22	36.200	36.550	35.950	36.300	36.300	22,051,701
2025-12-19	36.300	36.850	35.950	35.950	35.950	30,639,326
2025-12-18	36.250	36.950	36.100	36.300	36.300	17,936,930
2025-12-17	36.900	37.150	36.200	36.300	36.300	20,298,902
2025-12-16	37.750	38.050	36.700	36.700	36.700	17,428,635
2025-12-15	37.700	38.500	37.600	38.300	38.300	4,991,298
2025-12-12	38.500	38.650	37.700	37.700	37.700	3,540,712
2025-12-11	38.400	38.600	38.000	38.200	38.200	5,005,491
2025-12-10	38.300	38.700	38.300	38.700	38.700	4,756,860
2025-12-09	38.450	38.450	38.100	38.250	38.250	3,292,696
2025-12-08	38.500	38.650	38.350	38.350	38.350	2,254,094
2025-12-05	38.800	38.800	38.150	38.300	38.300	2,466,618
2025-12-04	38.950	39.200	38.600	38.750	38.750	5,274,444
2025-12-03	39.100	39.400	38.850	38.950	38.950	5,331,749
2025-12-02	39.000	39.250	38.600	38.900	38.900	5,540,832
2025-12-01	38.500	39.050	38.500	39.000	39.000	5,632,255
2025-11-28	38.900	39.000	38.600	38.800	38.800	4,452,639
2025-11-27	37.800	38.900	37.800	38.850	38.850	8,659,366
2025-11-26	38.000	38.300	37.700	37.950	37.950	3,154,479
2025-11-25	38.300	38.400	37.700	37.850	37.850	5,407,294
2025-11-24	37.550	38.350	37.550	38.350	38.350	17,004,397
2025-11-21	37.650	37.750	37.350	37.400	37.400	5,819,678
2025-11-20	37.700	37.750	37.400	37.650	37.650	5,398,815
2025-11-19	37.400	37.650	36.700	37.550	37.550	7,404,502
2025-11-18	37.650	37.700	36.850	37.150	37.150	10,988,785
2025-11-17	37.400	37.800	37.150	37.650	37.650	8,417,495
2025-11-14	37.100	37.450	36.900	37.400	37.400	5,335,006
2025-11-13	36.900	37.250	36.750	37.250	37.250	4,538,137
2025-11-12	37.150	37.150	36.800	36.900	36.900	2,680,827
2025-11-11	37.200	37.200	36.700	36.900	36.900	3,138,965
2025-11-10	36.500	37.450	36.500	37.250	37.250	6,966,223
2025-11-07	36.100	36.500	36.000	36.100	36.100	3,336,895
2025-11-06	36.000	36.100	35.650	36.000	36.000	3,289,408
2025-11-05	35.550	35.800	35.000	35.700	35.700	3,494,543
2025-11-04	35.450	36.050	35.350	35.550	35.550	3,998,115
2025-11-03	36.100	36.100	35.450	35.450	35.450	8,349,137
2025-10-31	36.650	36.650	36.200	36.300	36.300	3,179,070
2025-10-30	36.200	36.500	35.950	36.450	36.450	6,512,595
2025-10-29	36.600	36.700	36.150	36.200	36.200	5,799,560
2025-10-28	37.400	37.400	36.400	36.500	36.500	4,014,519
2025-10-27	37.700	37.900	36.950	37.000	37.000	4,762,483
2025-10-23	37.350	37.650	37.200	37.650	37.650	3,391,572
2025-10-22	37.150	37.500	37.000	37.350	37.350	4,992,057

← NewerPage 4 of 21 · 1,217 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.