Asia Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	40.350	40.900	40.300	40.550	40.550	6,172,422
2025-07-24	40.950	41.000	39.950	40.300	40.300	8,871,761
2025-07-23	40.000	41.000	39.900	40.950	40.950	13,344,470
2025-07-22	39.450	40.100	39.450	39.800	39.800	17,121,732
2025-07-21	39.050	39.600	38.800	39.450	39.450	11,908,097
2025-07-18	39.450	39.500	38.800	39.050	39.050	21,708,702
2025-07-17	37.250	38.800	37.000	38.750	38.750	37,844,047
2025-07-16	40.600	40.600	40.000	40.000	37.800	24,942,837
2025-07-15	40.350	40.900	40.300	40.650	38.414	18,410,957
2025-07-14	41.150	41.300	40.300	40.300	38.084	29,433,479
2025-07-11	41.800	41.900	40.800	40.900	38.651	30,194,559
2025-07-10	41.000	41.900	40.950	41.500	41.500	5,712,868
2025-07-09	41.550	41.600	40.750	41.050	41.050	10,308,796
2025-07-08	42.350	42.400	41.550	41.550	41.550	14,501,716
2025-07-07	43.050	43.050	42.100	42.250	42.250	18,557,679
2025-07-04	43.800	44.200	42.700	43.050	43.050	22,893,557
2025-07-03	42.800	44.050	42.800	43.800	43.800	10,618,654
2025-07-02	42.800	43.150	42.800	43.000	43.000	7,553,564
2025-07-01	42.650	43.450	42.450	43.350	43.350	7,866,892
2025-06-30	43.050	43.300	42.650	42.650	42.650	6,822,848
2025-06-27	42.650	43.300	42.650	43.200	43.200	7,448,948
2025-06-26	42.200	42.900	42.200	42.650	42.650	9,760,552
2025-06-25	42.350	42.550	42.150	42.250	42.250	7,379,321
2025-06-24	42.300	42.600	41.850	42.300	42.300	7,732,632
2025-06-23	41.450	41.950	41.400	41.900	41.900	6,313,791
2025-06-20	41.850	42.100	41.600	41.850	41.850	11,900,036
2025-06-19	42.350	42.800	41.800	41.850	41.850	8,659,988
2025-06-18	42.750	42.950	42.400	42.450	42.450	10,465,248
2025-06-17	43.050	43.300	42.550	42.800	42.800	11,450,635
2025-06-16	42.700	43.100	42.300	42.900	42.900	8,807,284
2025-06-13	42.300	43.400	42.300	43.400	43.400	7,508,116
2025-06-12	43.000	43.050	42.200	42.800	42.800	7,655,840
2025-06-11	42.600	43.200	42.550	43.150	43.150	4,813,466
2025-06-10	42.250	43.050	42.250	42.800	42.800	4,932,085
2025-06-09	42.450	42.450	42.050	42.200	42.200	4,206,637
2025-06-06	41.700	42.150	41.700	42.100	42.100	3,381,160
2025-06-05	41.550	42.000	41.400	41.650	41.650	4,441,763
2025-06-04	41.850	42.200	41.400	41.400	41.400	9,326,876
2025-06-03	41.850	41.900	41.400	41.800	41.800	6,863,106
2025-06-02	41.700	42.100	41.400	41.700	41.700	6,671,271
2025-05-29	42.500	42.500	41.700	41.850	41.850	8,227,351
2025-05-28	42.100	42.450	41.600	42.350	42.350	6,863,430
2025-05-27	42.800	42.800	41.950	42.000	42.000	8,991,964
2025-05-26	43.300	43.650	42.700	42.700	42.700	8,308,808
2025-05-23	43.300	43.400	42.650	42.950	42.950	15,557,313
2025-05-22	44.700	44.850	43.250	43.350	43.350	19,271,026
2025-05-21	44.850	45.100	44.650	44.800	44.800	19,404,379
2025-05-20	44.650	45.850	44.400	45.100	45.100	20,809,397
2025-05-19	44.350	44.900	43.800	44.200	44.200	19,269,329
2025-05-16	44.450	44.550	44.100	44.400	44.400	5,533,520
2025-05-15	44.900	45.000	44.200	44.250	44.250	6,196,523
2025-05-14	45.450	45.550	44.700	44.900	44.900	6,568,616
2025-05-13	45.100	45.450	44.900	45.250	45.250	6,435,622
2025-05-12	45.250	45.550	44.950	45.100	45.100	4,871,592
2025-05-09	44.950	45.800	44.800	45.550	45.550	3,811,805
2025-05-08	45.500	45.800	44.900	45.050	45.050	7,283,076
2025-05-07	45.750	46.000	45.400	45.700	45.700	4,935,502
2025-05-06	45.600	45.800	45.250	45.650	45.650	8,138,316
2025-05-05	45.000	45.750	44.850	45.550	45.550	7,556,405
2025-05-02	45.000	45.000	44.200	44.850	44.850	3,587,676

← NewerPage 6 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.