Asia Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	37.050	37.100	36.800	37.000	37.000	2,405,494
2025-10-20	36.900	37.150	36.550	36.900	36.900	1,831,023
2025-10-17	36.600	37.150	36.600	36.800	36.800	3,505,163
2025-10-16	36.700	36.800	36.450	36.450	36.450	4,185,402
2025-10-15	36.750	37.000	36.700	36.700	36.700	3,639,457
2025-10-14	36.750	37.250	36.750	36.850	36.850	5,122,166
2025-10-13	37.100	37.150	36.350	36.950	36.950	4,954,916
2025-10-09	37.300	37.450	37.100	37.150	37.150	2,849,539
2025-10-08	37.450	37.600	37.200	37.300	37.300	3,208,467
2025-10-07	37.300	37.650	36.900	37.350	37.350	3,467,576
2025-10-03	37.400	37.500	37.050	37.350	37.350	3,176,727
2025-10-02	37.350	37.550	37.050	37.200	37.200	3,693,148
2025-10-01	38.200	38.250	37.250	37.350	37.350	5,636,424
2025-09-30	37.450	38.150	37.400	38.150	38.150	8,977,383
2025-09-29	37.150	37.150	37.150	37.150	37.150	0
2025-09-26	37.100	37.300	36.950	37.150	37.150	3,369,475
2025-09-25	37.250	37.250	36.900	37.100	37.100	7,691,054
2025-09-24	37.000	37.250	36.750	37.100	37.100	4,151,930
2025-09-23	37.200	37.250	36.650	36.850	36.850	5,919,562
2025-09-22	36.450	37.100	36.250	37.050	37.050	7,428,161
2025-09-19	36.150	36.450	36.000	36.400	36.400	10,963,294
2025-09-18	36.550	36.550	35.950	36.000	36.000	7,705,720
2025-09-17	36.250	36.500	36.150	36.250	36.250	3,561,411
2025-09-16	36.900	36.900	36.250	36.250	36.250	7,602,613
2025-09-15	36.600	36.900	36.550	36.800	36.800	6,069,761
2025-09-12	36.350	36.650	36.300	36.550	36.550	6,677,430
2025-09-11	36.250	36.400	36.000	36.100	36.100	6,648,891
2025-09-10	36.250	36.600	35.950	36.400	36.400	5,356,726
2025-09-09	36.400	36.500	36.150	36.300	36.300	5,186,376
2025-09-08	36.400	36.500	36.050	36.300	36.300	3,138,243
2025-09-05	36.600	36.800	36.350	36.400	36.400	3,949,719
2025-09-04	36.550	36.600	36.350	36.400	36.400	3,389,243
2025-09-03	36.500	36.600	36.200	36.400	36.400	3,447,136
2025-09-02	36.400	36.600	36.150	36.300	36.300	3,723,702
2025-09-01	37.050	37.050	36.300	36.350	36.350	5,789,204
2025-08-29	37.200	37.350	36.700	37.050	37.050	8,512,356
2025-08-28	37.350	37.550	37.100	37.100	37.100	7,854,759
2025-08-27	37.500	37.650	37.350	37.350	37.350	4,997,341
2025-08-26	37.950	37.950	37.300	37.500	37.500	15,306,924
2025-08-25	38.250	38.300	37.900	38.100	38.100	5,925,231
2025-08-22	38.050	38.150	37.900	37.950	37.950	4,839,140
2025-08-21	38.500	38.600	38.050	38.150	38.150	5,596,370
2025-08-20	38.300	38.450	38.000	38.250	38.250	5,731,969
2025-08-19	39.000	39.000	38.300	38.300	38.300	8,584,276
2025-08-18	39.400	39.400	38.950	39.150	39.150	5,560,177
2025-08-15	39.800	39.800	39.200	39.400	39.400	3,682,570
2025-08-14	39.600	39.800	39.300	39.800	39.800	4,494,175
2025-08-13	39.600	39.600	39.150	39.500	39.500	4,298,723
2025-08-12	39.450	39.700	39.150	39.300	39.300	4,326,639
2025-08-11	40.250	40.250	39.400	39.550	39.550	5,873,849
2025-08-08	40.150	40.300	40.000	40.300	40.300	3,407,254
2025-08-07	40.400	40.450	40.100	40.400	40.400	3,567,980
2025-08-06	40.500	40.500	40.100	40.400	40.400	9,952,111
2025-08-05	40.550	40.800	40.150	40.150	40.150	5,284,399
2025-08-04	39.850	40.550	39.850	40.500	40.500	3,521,562
2025-08-01	40.000	40.200	39.850	40.150	40.150	4,161,523
2025-07-31	40.150	40.550	40.100	40.500	40.500	4,015,747
2025-07-30	40.300	40.650	40.200	40.500	40.500	4,590,414
2025-07-29	40.750	40.750	40.100	40.100	40.100	2,887,468
2025-07-28	40.850	40.900	40.400	40.700	40.700	5,795,675

← NewerPage 5 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.