ASEC International Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	28.350	28.500	28.200	28.350	26.020	90,300
2024-07-31	28.100	28.400	27.150	28.050	25.745	141,750
2024-07-30	26.700	28.700	26.600	28.400	26.066	288,750
2024-07-29	28.900	28.900	26.800	26.950	24.735	329,700
2024-07-26	28.100	28.400	28.000	28.100	25.791	214,200
2024-07-23	28.550	29.300	28.550	28.900	26.525	141,750
2024-07-22	29.350	29.950	28.200	28.500	26.158	383,250
2024-07-19	30.200	30.350	29.300	29.350	26.938	333,900
2024-07-18	30.500	30.850	30.000	30.100	27.626	232,050
2024-07-17	30.400	31.250	30.300	30.800	28.269	339,150
2024-07-16	30.500	30.550	30.100	30.250	27.764	157,500
2024-07-15	31.400	31.400	30.350	30.400	27.902	305,550
2024-07-12	30.700	31.400	30.550	30.600	28.085	250,950
2024-07-11	31.750	32.450	31.100	31.100	28.544	1,512,000
2024-07-10	29.600	31.700	29.600	30.700	28.177	884,100
2024-07-09	29.900	30.200	29.000	29.550	27.121	408,450
2024-07-08	31.050	31.100	29.500	29.850	27.397	956,550
2024-07-05	30.300	31.150	30.300	31.000	28.452	577,500
2024-07-04	30.700	30.850	30.200	30.200	27.718	353,850
2024-07-03	30.200	30.600	30.150	30.350	27.856	220,500
2024-07-02	30.550	30.750	30.000	30.000	27.534	248,850
2024-07-01	30.200	30.750	30.200	30.550	28.039	244,650
2024-06-28	30.000	30.500	29.900	30.150	27.672	262,500
2024-06-27	30.400	30.700	29.950	29.950	27.489	726,600
2024-06-26	30.400	30.850	30.350	30.400	27.902	233,100
2024-06-25	30.750	30.850	29.900	30.400	27.902	324,450
2024-06-24	31.100	31.150	30.500	30.650	28.131	366,450
2024-06-21	31.250	31.600	30.850	31.150	28.590	332,850
2024-06-20	31.250	31.650	31.100	31.100	28.544	370,650
2024-06-19	32.000	32.250	31.100	31.100	28.544	507,150
2024-06-18	32.550	32.550	31.800	31.800	29.186	318,150
2024-06-17	31.200	33.450	31.200	31.800	29.186	1,180,200
2024-06-14	31.100	31.650	31.100	31.200	28.636	260,400
2024-06-13	31.800	31.800	31.100	31.100	28.544	309,750
2024-06-12	31.000	31.700	30.650	31.350	28.773	535,500
2024-06-11	31.850	32.250	30.700	30.800	28.269	673,050
2024-06-07	31.550	32.200	31.500	31.700	29.095	491,400
2024-06-06	32.550	32.550	31.450	31.500	28.911	538,650
2024-06-05	32.600	33.100	32.000	32.050	29.416	565,950
2024-06-04	33.700	33.900	32.450	32.500	29.829	1,356,600
2024-06-03	34.050	36.800	33.500	33.650	30.884	3,336,900
2024-05-31	33.300	35.250	33.000	33.700	30.930	2,997,750
2024-05-30	35.450	35.450	32.400	32.650	29.967	4,266,150
2024-05-29	33.500	35.300	32.700	35.300	32.399	2,733,150
2024-05-28	31.050	33.550	31.050	32.100	29.462	1,365,000
2024-05-27	31.000	32.000	30.000	30.950	28.406	1,142,400
2024-05-24	30.800	31.500	30.750	30.950	28.406	413,700
2024-05-23	33.000	33.050	30.700	30.700	28.177	796,950
2024-05-22	33.000	34.400	32.900	32.900	30.196	928,200
2024-05-21	33.200	33.950	32.700	32.900	30.196	695,100
2024-05-20	33.600	34.100	32.900	33.050	30.334	961,800
2024-05-17	32.400	33.400	32.100	33.400	30.655	854,700
2024-05-16	33.000	33.100	32.250	32.350	29.691	701,400
2024-05-15	31.900	33.750	31.850	32.500	29.829	1,306,200
2024-05-14	31.750	32.600	31.750	32.000	29.370	467,250
2024-05-13	31.950	32.100	31.050	32.100	29.462	633,150
2024-05-10	32.550	32.550	31.300	31.900	29.278	806,400
2024-05-09	33.350	33.600	32.150	32.500	29.829	1,307,250
2024-05-08	32.950	35.900	32.800	34.000	31.206	3,745,350
2024-05-07	33.250	33.500	32.200	32.650	29.967	1,521,450

← NewerPage 10 of 21 · 1,216 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.