Asia Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	41.100	41.100	40.500	40.700	40.700	5,164,953
2025-01-22	41.200	41.350	40.900	41.100	41.100	3,156,452
2025-01-21	41.250	41.300	40.800	41.100	41.100	2,347,348
2025-01-20	41.550	41.550	41.000	41.150	41.150	2,552,190
2025-01-17	40.900	41.600	40.900	41.400	41.400	5,042,990
2025-01-16	40.800	41.150	40.700	40.900	40.900	4,173,337
2025-01-15	40.200	40.700	40.050	40.350	40.350	4,667,951
2025-01-14	39.750	40.150	39.700	39.850	39.850	3,597,592
2025-01-13	39.200	39.850	39.200	39.450	39.450	7,853,046
2025-01-10	39.250	39.550	39.100	39.200	39.200	7,813,603
2025-01-09	40.100	40.100	39.450	39.450	39.450	7,517,981
2025-01-08	40.700	40.700	39.850	39.850	39.850	6,707,139
2025-01-07	40.700	40.750	40.200	40.500	40.500	3,749,835
2025-01-06	40.500	40.900	40.300	40.400	40.400	4,744,112
2025-01-03	40.650	40.950	40.100	40.100	40.100	5,328,526
2025-01-02	40.250	40.950	40.250	40.250	40.250	8,999,136
2024-12-31	40.500	40.550	40.300	40.400	40.400	6,476,950
2024-12-30	40.850	41.000	40.600	40.600	40.600	4,723,661
2024-12-27	41.250	41.250	40.800	40.850	40.850	6,638,954
2024-12-26	41.100	41.300	40.700	41.050	41.050	9,460,113
2024-12-25	41.100	41.100	40.450	40.900	40.900	11,043,806
2024-12-24	41.250	41.750	40.700	40.700	40.700	20,133,649
2024-12-23	41.800	41.900	40.900	40.950	40.950	21,477,632
2024-12-20	41.500	41.900	41.300	41.450	41.450	22,065,559
2024-12-19	41.950	42.200	41.300	41.550	41.550	16,275,031
2024-12-18	42.000	42.550	41.800	42.250	42.250	14,934,272
2024-12-17	42.050	42.350	41.450	42.200	42.200	17,952,011
2024-12-16	42.750	43.100	41.650	41.650	41.650	7,970,414
2024-12-13	42.700	42.850	42.300	42.750	42.750	5,755,644
2024-12-12	42.750	42.850	42.500	42.850	42.850	4,575,509
2024-12-11	42.500	42.700	42.250	42.700	42.700	4,571,324
2024-12-10	42.450	42.600	42.250	42.300	42.300	4,530,016
2024-12-09	42.500	42.500	41.900	42.500	42.500	5,840,339
2024-12-06	42.650	42.700	42.250	42.700	42.700	4,202,754
2024-12-05	42.600	43.000	42.250	42.450	42.450	3,494,237
2024-12-04	43.450	43.450	42.100	42.400	42.400	9,598,893
2024-12-03	43.150	43.500	42.850	43.500	43.500	6,429,292
2024-12-02	42.150	42.900	42.150	42.900	42.900	7,159,402
2024-11-29	42.000	42.200	41.800	42.050	42.050	6,160,229
2024-11-28	42.600	42.850	42.100	42.300	42.300	7,350,115
2024-11-27	43.500	43.500	42.500	42.500	42.500	9,677,557
2024-11-26	43.900	43.900	43.050	43.350	43.350	4,377,663
2024-11-25	44.400	44.600	43.300	43.900	43.900	12,622,181
2024-11-22	44.100	44.350	43.900	43.900	43.900	4,078,878
2024-11-21	43.850	44.150	43.500	43.700	43.700	5,860,680
2024-11-20	44.250	44.250	43.700	43.750	43.750	7,203,523
2024-11-19	45.250	45.250	43.950	44.000	44.000	9,092,355
2024-11-18	46.300	46.500	45.150	45.250	45.250	6,900,218
2024-11-15	45.500	46.400	45.450	46.200	46.200	4,535,737
2024-11-14	45.600	45.950	45.150	45.600	45.600	6,437,058
2024-11-13	45.750	46.250	45.700	45.750	45.750	5,363,366
2024-11-12	46.100	46.650	46.050	46.050	46.050	7,638,364
2024-11-11	47.450	47.500	46.100	46.450	46.450	6,069,480
2024-11-08	47.700	47.700	47.150	47.550	47.550	5,948,141
2024-11-07	46.900	47.500	46.850	47.400	47.400	4,586,174
2024-11-06	47.400	47.800	47.000	47.050	47.050	4,809,681
2024-11-05	47.000	47.650	46.600	47.600	47.600	7,415,367
2024-11-04	46.300	47.350	46.300	47.100	47.100	7,356,640
2024-11-01	46.600	46.700	45.850	46.300	46.300	6,382,977
2024-10-30	46.400	46.950	46.300	46.650	46.650	4,990,715

← NewerPage 8 of 21 · 1,215 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.