Asia Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	45.000	45.000	44.200	44.850	44.850	3,587,676
2025-04-30	44.500	45.400	44.500	45.000	45.000	7,950,531
2025-04-29	44.450	45.000	44.450	44.900	44.900	7,443,043
2025-04-28	43.950	44.800	43.950	44.650	44.650	5,507,621
2025-04-25	44.800	44.850	43.750	43.950	43.950	6,290,461
2025-04-24	44.500	44.850	44.450	44.450	44.450	7,069,147
2025-04-23	44.500	44.950	44.150	44.450	44.450	5,499,175
2025-04-22	44.850	44.850	44.000	44.250	44.250	8,270,561
2025-04-21	44.600	45.000	44.500	44.850	44.850	4,912,229
2025-04-18	44.300	44.750	44.150	44.500	44.500	2,606,128
2025-04-17	44.500	45.100	44.150	44.500	44.500	5,290,210
2025-04-16	44.050	44.250	43.650	44.050	44.050	10,232,568
2025-04-15	45.350	45.350	44.700	44.850	44.850	4,585,133
2025-04-14	45.050	45.600	44.700	45.300	45.300	6,839,217
2025-04-11	44.200	45.900	44.200	45.250	45.250	8,831,953
2025-04-10	46.200	46.750	45.050	45.150	45.150	10,223,660
2025-04-09	43.200	45.000	43.050	43.300	43.300	18,836,681
2025-04-08	43.350	43.900	42.300	43.850	43.850	15,684,696
2025-04-07	42.550	42.550	42.550	42.550	42.550	4,118,408
2025-04-02	47.000	47.300	46.700	47.250	47.250	8,285,805
2025-04-01	46.750	47.400	46.650	46.950	46.950	12,640,236
2025-03-31	46.000	46.900	45.700	46.700	46.700	14,182,728
2025-03-28	47.050	47.050	46.500	47.000	47.000	8,312,377
2025-03-27	46.300	47.150	46.300	47.150	47.150	15,327,192
2025-03-26	45.950	46.600	45.750	46.600	46.600	13,317,120
2025-03-25	45.750	45.850	45.600	45.850	45.850	12,667,801
2025-03-24	45.300	45.750	45.250	45.750	45.750	12,452,824
2025-03-21	45.600	45.600	44.800	45.100	45.100	13,638,555
2025-03-20	45.100	45.700	44.750	45.500	45.500	11,419,731
2025-03-19	45.200	45.250	44.700	45.050	45.050	6,309,945
2025-03-18	44.750	45.150	44.500	45.000	45.000	6,516,757
2025-03-17	44.600	44.600	44.050	44.300	44.300	4,373,883
2025-03-14	44.200	44.600	44.000	44.600	44.600	6,871,633
2025-03-13	44.350	44.350	43.900	44.100	44.100	5,017,342
2025-03-12	44.900	44.900	43.400	44.100	44.100	5,136,737
2025-03-11	43.500	44.250	43.150	44.150	44.150	8,336,227
2025-03-10	44.000	44.300	43.750	44.050	44.050	6,215,838
2025-03-07	43.850	44.000	43.550	44.000	44.000	5,917,155
2025-03-06	43.800	43.950	43.450	43.750	43.750	4,523,982
2025-03-05	43.600	43.800	43.350	43.550	43.550	3,661,359
2025-03-04	43.800	44.200	43.050	43.700	43.700	9,485,599
2025-03-03	42.600	44.250	42.550	44.100	44.100	18,289,961
2025-02-27	42.200	42.250	41.800	41.800	41.800	7,386,269
2025-02-26	41.950	42.100	41.650	42.100	42.100	3,870,427
2025-02-25	41.800	41.950	41.450	41.900	41.900	3,879,260
2025-02-24	41.900	42.100	41.600	42.100	42.100	4,142,426
2025-02-21	41.700	42.000	41.450	42.000	42.000	3,583,062
2025-02-20	41.200	41.950	41.200	41.550	41.550	6,433,337
2025-02-19	41.450	41.500	40.950	41.100	41.100	4,258,193
2025-02-18	41.600	41.600	41.200	41.400	41.400	4,390,088
2025-02-17	41.600	41.600	41.300	41.500	41.500	2,848,774
2025-02-14	41.250	41.700	41.000	41.200	41.200	3,437,874
2025-02-13	40.200	41.450	39.950	41.350	41.350	6,316,740
2025-02-12	40.000	40.200	39.900	40.100	40.100	2,557,026
2025-02-11	40.150	40.350	39.850	40.000	40.000	3,332,858
2025-02-10	40.650	40.650	39.750	40.000	40.000	5,837,173
2025-02-07	40.700	40.950	40.550	40.850	40.850	2,651,327
2025-02-06	41.000	41.000	40.650	40.900	40.900	1,808,022
2025-02-05	41.050	41.150	40.600	41.000	41.000	2,875,036
2025-02-04	41.100	41.200	40.300	40.750	40.750	4,853,915

← NewerPage 7 of 21 · 1,218 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.