Asia Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	46.500	46.750	46.150	46.600	46.600	4,300,872
2024-10-28	46.350	47.000	46.200	46.750	46.750	5,140,542
2024-10-25	46.850	47.250	46.650	46.750	46.750	3,360,057
2024-10-24	46.050	47.100	45.850	46.850	46.850	6,579,987
2024-10-23	46.800	46.800	46.150	46.300	46.300	4,084,917
2024-10-22	46.800	47.000	46.450	46.950	46.950	3,353,460
2024-10-21	47.800	47.800	46.400	47.000	47.000	5,805,422
2024-10-18	46.900	47.600	46.650	47.600	47.600	6,462,343
2024-10-17	46.000	47.000	45.900	47.000	47.000	6,347,182
2024-10-16	45.800	46.100	45.600	45.700	45.700	12,422,448
2024-10-15	45.800	46.550	45.650	46.550	46.550	7,960,582
2024-10-14	45.800	46.000	45.600	46.000	46.000	5,425,837
2024-10-11	46.500	46.500	45.850	46.000	46.000	2,921,500
2024-10-09	47.400	47.400	46.050	46.600	46.600	7,194,848
2024-10-08	47.300	47.950	46.800	47.350	47.350	9,784,439
2024-10-07	47.400	47.600	47.000	47.350	47.350	5,284,488
2024-10-04	47.900	48.350	47.200	47.650	47.650	8,559,589
2024-10-01	47.500	47.800	47.100	47.450	47.450	5,741,897
2024-09-30	46.650	48.400	46.600	47.750	47.750	18,251,369
2024-09-27	46.100	46.700	45.950	46.650	46.650	7,633,625
2024-09-26	45.800	46.300	45.750	46.200	46.200	14,480,437
2024-09-25	45.250	45.800	45.200	45.800	45.800	16,166,410
2024-09-24	45.100	45.200	44.850	45.200	45.200	7,883,165
2024-09-23	45.100	45.200	44.900	45.100	45.100	10,281,249
2024-09-20	44.950	45.200	44.400	45.000	45.000	12,454,333
2024-09-19	44.950	45.000	44.500	44.950	44.950	5,724,049
2024-09-18	44.900	45.450	44.650	44.800	44.800	9,944,342
2024-09-16	45.000	45.000	44.800	45.000	45.000	5,625,155
2024-09-13	44.900	44.900	43.900	44.900	44.900	5,487,013
2024-09-12	44.800	44.800	44.200	44.700	44.700	5,713,945
2024-09-11	44.850	44.900	44.450	44.500	44.500	4,472,838
2024-09-10	44.750	45.000	44.350	44.850	44.850	7,452,619
2024-09-09	44.100	44.950	44.100	44.750	44.750	7,391,171
2024-09-06	44.850	44.950	44.400	44.950	44.950	6,860,745
2024-09-05	44.500	45.000	44.450	44.700	44.700	5,685,977
2024-09-04	43.300	44.900	43.300	44.300	44.300	10,588,425
2024-09-03	45.000	45.100	44.700	45.100	45.100	5,965,767
2024-09-02	44.950	45.150	44.650	45.150	45.150	5,882,991
2024-08-30	45.000	45.100	44.450	45.100	45.100	8,945,857
2024-08-29	44.900	45.300	44.650	44.900	44.900	4,843,770
2024-08-28	44.800	44.900	44.400	44.900	44.900	4,942,762
2024-08-27	45.000	45.000	44.350	44.900	44.900	5,571,901
2024-08-26	44.900	45.000	44.450	45.000	45.000	12,533,025
2024-08-23	44.700	44.950	44.500	44.950	44.950	4,092,532
2024-08-22	44.250	44.800	44.150	44.800	44.800	5,879,802
2024-08-21	44.800	44.800	43.900	44.250	44.250	4,570,082
2024-08-20	44.500	44.800	44.200	44.700	44.700	9,698,247
2024-08-19	44.150	44.350	44.000	44.350	44.350	5,965,571
2024-08-16	44.050	44.250	43.650	44.150	44.150	13,167,293
2024-08-15	44.500	44.500	43.700	43.700	43.700	5,973,411
2024-08-14	43.700	44.250	43.400	44.200	44.200	13,314,367
2024-08-13	43.700	43.700	43.000	43.600	43.600	4,424,571
2024-08-12	43.000	43.500	43.000	43.500	43.500	5,807,657
2024-08-09	42.600	43.450	42.400	43.300	43.300	11,825,516
2024-08-08	41.100	42.600	41.100	42.350	42.350	11,504,211
2024-08-07	41.250	41.600	41.150	41.600	41.600	5,559,768
2024-08-06	40.950	41.700	40.500	41.700	41.700	15,437,946
2024-08-05	40.850	40.900	39.750	40.350	40.350	12,134,519
2024-08-02	41.000	41.450	40.750	41.450	41.450	8,249,607
2024-08-01	41.350	41.400	40.750	41.200	41.200	10,566,618

← NewerPage 9 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.