Asia Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	37.850	38.250	37.750	38.200	38.200	8,147,136
2026-10-15	37.400	38.000	37.200	37.850	37.850	13,376,002
2026-10-14	36.800	37.300	36.700	37.300	37.300	7,040,495
2026-10-13	36.350	36.850	36.350	36.800	36.800	7,928,547
2026-10-12	36.150	36.700	36.150	36.650	36.650	5,778,368
2026-10-08	35.600	36.350	35.600	36.350	36.350	10,725,962
2026-10-07	35.350	35.900	35.350	35.900	35.900	5,718,176
2026-10-06	35.100	35.600	34.950	35.450	35.450	6,913,200
2026-10-05	35.800	35.800	35.050	35.150	35.150	5,119,756
2026-10-02	35.500	35.700	35.350	35.600	35.600	4,898,089
2026-10-01	35.700	35.900	35.200	35.650	35.650	11,814,913
2026-09-30	35.400	35.800	35.200	35.800	35.800	6,195,895
2026-09-29	35.500	35.650	34.900	35.300	35.300	9,613,542
2026-09-24	35.750	35.900	35.450	35.700	35.700	7,418,828
2026-09-23	35.400	36.100	35.150	35.950	35.950	11,296,836
2026-09-22	35.350	35.450	34.900	35.450	35.450	6,374,712
2026-09-21	35.150	35.250	34.800	35.250	35.250	4,891,911
2026-09-18	35.300	35.350	34.900	35.150	35.150	9,888,558
2026-09-17	34.900	35.300	34.800	35.300	35.300	7,946,340
2026-09-16	35.250	35.250	34.800	34.950	34.950	5,323,545
2026-09-15	34.950	35.200	34.800	35.200	35.200	5,107,550
2026-09-14	35.300	35.300	34.850	35.000	35.000	5,757,116
2026-09-11	35.050	35.350	35.050	35.300	35.300	5,207,454
2026-09-10	35.050	35.450	35.050	35.450	35.450	6,841,127
2026-09-09	34.950	35.400	34.900	35.400	35.400	10,620,647
2026-09-08	35.150	35.200	34.850	35.200	35.200	5,974,211
2026-09-07	35.350	35.350	34.600	35.050	35.050	7,122,242
2026-09-04	35.200	35.250	34.750	35.100	35.100	4,387,599
2026-09-03	34.800	35.350	34.750	35.200	35.200	7,242,900
2026-09-02	34.800	35.000	34.500	35.000	35.000	7,389,968
2026-09-01	34.500	35.300	34.500	35.150	35.150	11,252,064
2026-08-31	34.400	34.700	34.300	34.550	34.550	7,789,491
2026-08-28	34.900	34.900	34.300	34.550	34.550	8,866,821
2026-08-27	35.200	35.200	34.900	35.100	35.100	7,447,516
2026-08-26	35.100	35.300	34.800	35.200	35.200	9,503,559
2026-08-25	34.800	35.100	34.700	34.900	34.900	8,865,693
2026-08-24	34.950	35.150	34.600	34.800	34.800	6,484,727
2026-08-21	34.700	35.050	34.600	34.950	34.950	16,301,946
2026-08-20	33.950	34.900	33.900	34.700	34.700	25,150,529
2026-08-19	33.500	33.850	33.150	33.800	33.800	11,969,568
2026-08-18	33.300	33.500	33.200	33.500	33.500	5,569,771
2026-08-17	33.300	33.800	33.200	33.450	33.450	8,390,276
2026-08-14	32.500	33.450	32.450	33.450	33.450	26,134,350
2026-08-13	32.550	32.550	31.600	31.700	31.700	19,358,860
2026-08-12	32.600	32.650	32.300	32.350	32.350	7,085,498
2026-08-11	32.850	33.000	32.350	32.450	32.450	8,165,952
2026-08-10	33.000	33.000	32.500	32.950	32.950	4,627,998
2026-08-07	32.800	33.050	32.800	32.850	32.850	4,770,712
2026-08-06	32.500	32.950	32.500	32.950	32.950	6,081,789
2026-08-05	32.400	32.600	32.250	32.600	32.600	8,074,355
2026-08-04	32.350	32.500	32.200	32.400	32.400	10,023,583
2026-08-03	32.650	32.800	32.350	32.700	32.700	11,425,413
2026-07-31	33.300	33.600	32.700	33.000	33.000	32,815,123
2026-07-30	33.000	33.400	32.750	33.200	33.200	11,136,705
2026-07-29	33.150	33.300	32.250	32.800	32.800	13,186,086
2026-07-28	33.100	33.250	32.750	33.000	33.000	7,444,545
2026-07-27	33.100	33.150	32.700	33.100	33.100	7,609,740
2026-07-24	32.500	32.950	32.500	32.750	32.750	5,997,496
2026-07-23	32.700	32.800	32.400	32.700	32.700	7,361,290
2026-07-22	33.000	33.250	32.400	32.450	32.450	20,952,428

Page 1 of 3 · 125 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.