ASEC International Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	22.800	22.800	22.500	22.650	22.650	83,853
2026-10-16	22.850	23.150	22.800	22.900	22.900	81,132
2026-10-15	23.250	23.250	22.700	22.800	22.800	131,100
2026-10-14	23.800	23.850	23.300	23.300	23.300	121,076
2026-10-13	23.750	23.900	23.300	23.400	23.400	53,190
2026-10-12	23.800	24.050	23.700	23.800	23.800	124,165
2026-10-08	24.550	25.600	23.700	23.700	23.700	503,110
2026-10-07	24.000	24.000	23.600	23.650	23.650	52,266
2026-10-06	24.150	24.150	23.700	23.800	23.800	105,100
2026-10-05	24.450	25.000	24.200	24.200	24.200	206,000
2026-10-02	25.300	25.600	24.400	24.450	24.450	843,134
2026-10-01	22.700	24.900	22.700	24.900	24.900	622,053
2026-09-30	22.300	22.800	22.300	22.650	22.650	72,000
2026-09-29	22.200	22.450	22.150	22.150	22.150	26,000
2026-09-24	22.400	22.400	22.200	22.200	22.200	20,050
2026-09-23	22.350	22.750	22.250	22.300	22.300	43,058
2026-09-22	23.150	23.150	22.550	22.600	22.600	51,100
2026-09-21	22.300	22.850	22.300	22.600	22.600	80,109
2026-09-18	22.200	22.500	22.150	22.300	22.300	112,680
2026-09-17	22.150	22.350	22.150	22.300	22.300	34,235
2026-09-16	22.150	22.300	22.050	22.050	22.050	35,018
2026-09-15	22.500	22.550	22.000	22.050	22.050	38,000
2026-09-14	21.800	22.450	21.500	22.250	22.250	69,073
2026-09-11	22.150	22.150	21.700	21.800	21.800	80,100
2026-09-10	22.750	22.750	22.400	22.400	22.400	69,000
2026-09-09	22.850	23.100	22.500	22.500	22.500	116,235
2026-09-08	23.000	23.100	22.750	22.750	22.750	59,050
2026-09-07	23.300	23.300	22.850	22.850	22.850	158,127
2026-09-04	23.300	23.300	22.650	23.150	23.150	112,100
2026-09-03	23.500	23.500	22.900	22.900	22.900	112,100
2026-09-02	23.100	23.800	23.100	23.400	23.400	134,265
2026-09-01	22.800	23.200	22.800	23.100	23.100	56,100
2026-08-31	23.000	23.000	22.750	22.800	22.800	81,150
2026-08-28	23.400	23.550	23.050	23.050	23.050	48,200
2026-08-27	23.500	23.600	23.250	23.300	23.300	72,642
2026-08-26	23.250	23.450	23.100	23.250	23.250	55,000
2026-08-25	23.400	23.400	22.650	22.750	22.750	89,050
2026-08-24	23.100	23.450	23.000	23.400	23.400	87,176
2026-08-21	23.150	23.150	22.800	22.800	22.800	73,552
2026-08-20	23.200	23.450	23.200	23.250	23.250	42,000
2026-08-19	23.000	23.550	22.950	23.150	23.150	104,259
2026-08-18	23.850	23.950	23.150	23.200	23.200	113,010
2026-08-17	24.300	24.400	24.000	24.150	24.150	75,121
2026-08-14	24.450	24.700	24.150	24.650	24.650	139,000
2026-08-13	24.650	25.100	24.000	24.450	24.450	489,000
2026-08-12	25.000	26.200	24.650	24.650	24.650	384,113
2026-08-11	24.350	25.200	24.350	24.600	24.600	137,125
2026-08-10	24.450	24.950	24.250	24.350	24.350	473,000
2026-08-07	24.900	25.050	23.550	23.600	23.600	974,025
2026-08-06	22.400	22.900	22.200	22.800	22.800	55,050
2026-08-05	22.800	22.850	22.250	22.450	22.450	94,005
2026-08-04	21.900	22.000	21.550	21.900	21.900	79,692
2026-08-03	20.850	22.100	20.850	21.550	21.550	98,015
2026-07-31	21.900	21.900	20.900	21.150	21.150	82,212
2026-07-30	19.850	20.850	19.750	20.100	20.100	194,200
2026-07-29	21.900	21.900	19.850	19.850	19.850	297,001
2026-07-28	22.150	22.300	21.500	21.500	21.500	122,009
2026-07-27	22.900	22.900	22.300	22.600	22.600	73,100
2026-07-24	23.100	23.100	22.550	22.800	22.800	87,000
2026-07-23	23.650	23.650	22.950	23.100	23.100	74,103

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-04	0.5000 TWD
2024-08-23	0.5250 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.