ASEC International Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	35.500	35.850	33.500	33.500	30.747	2,247,000
2024-05-03	36.300	37.350	34.100	35.350	32.445	7,591,500
2024-05-02	36.650	37.050	34.350	36.000	33.041	17,532,900
2024-04-30	32.000	34.200	31.200	34.200	31.389	5,122,950
2024-04-29	28.300	31.100	28.300	31.100	28.544	1,449,000
2024-04-26	28.650	29.300	28.250	28.300	25.974	332,850
2024-04-25	28.850	29.050	28.300	28.450	26.112	295,050
2024-04-24	28.550	29.550	28.450	29.200	26.800	424,200
2024-04-23	28.000	28.750	27.850	28.250	25.928	405,300
2024-04-22	29.400	29.400	27.850	27.850	25.561	569,100
2024-04-19	29.600	29.700	28.050	29.000	26.617	868,350
2024-04-18	31.300	31.850	29.800	29.800	27.351	1,159,200
2024-04-17	29.600	30.800	29.600	30.800	28.269	579,600
2024-04-16	32.550	32.800	29.950	29.950	27.489	914,550
2024-04-15	34.800	34.800	32.500	32.500	29.829	1,050,000
2024-04-12	33.150	35.700	32.750	34.700	31.848	2,412,900
2024-04-11	34.500	34.500	32.850	33.000	30.288	1,714,650
2024-04-10	36.800	37.500	34.250	34.650	31.802	10,311,000
2024-04-09	34.000	34.800	33.400	34.800	31.940	3,132,150
2024-04-08	28.800	31.650	28.800	31.650	29.049	1,507,800
2024-04-03	29.600	29.600	28.700	28.800	26.433	610,050
2024-04-02	30.250	30.350	29.600	29.600	27.167	586,950
2024-04-01	29.400	30.700	29.350	30.100	27.626	1,017,450
2024-03-29	29.300	30.000	29.300	29.800	27.351	391,650
2024-03-28	29.950	30.450	29.450	29.550	27.121	673,050
2024-03-27	30.500	30.650	29.900	29.950	27.489	727,650
2024-03-26	31.950	31.950	30.400	30.400	27.902	1,030,050
2024-03-25	30.700	30.700	30.700	30.700	28.177	0
2024-03-22	31.400	31.400	30.250	30.700	28.177	1,099,350
2024-03-21	31.950	32.200	31.400	31.400	28.819	779,100
2024-03-20	32.350	32.350	32.350	32.350	29.691	0
2024-03-19	32.400	33.250	32.350	32.350	29.691	1,019,550
2024-03-18	32.250	32.250	32.250	32.250	29.600	0
2024-03-15	32.900	33.400	32.100	32.250	29.600	1,150,800
2024-03-14	34.100	34.150	32.700	33.000	30.288	1,439,550
2024-03-13	35.550	36.400	33.800	34.050	31.252	1,791,300
2024-03-12	35.000	36.850	35.000	35.550	32.628	1,709,400
2024-03-11	35.500	35.700	34.450	35.150	32.261	1,714,650
2024-03-08	37.400	37.650	35.000	35.500	32.582	2,787,750
2024-03-07	39.300	39.300	35.900	37.150	34.097	4,017,300
2024-03-06	39.550	41.500	39.300	39.300	36.070	3,396,750
2024-03-05	40.200	41.000	38.750	39.750	36.483	3,185,700
2024-03-04	42.100	42.250	40.150	40.150	36.850	3,000,900
2024-03-01	41.250	42.800	40.400	41.850	38.410	4,677,750
2024-02-29	40.250	43.200	40.200	41.150	37.768	8,023,050
2024-02-27	46.800	47.500	41.150	41.150	37.768	19,029,150
2024-02-26	43.600	45.700	43.600	45.700	41.944	11,284,350
2024-02-23	38.150	41.550	37.850	41.550	38.135	9,398,550
2024-02-22	38.050	38.300	37.100	37.800	34.693	2,413,950
2024-02-21	38.250	38.850	37.500	37.500	34.418	2,296,350
2024-02-20	38.900	39.400	37.150	38.250	35.106	3,911,250
2024-02-19	40.300	40.750	38.500	38.650	35.473	4,239,900
2024-02-16	38.850	41.400	38.100	40.000	36.712	10,134,600
2024-02-15	38.500	42.300	38.150	38.350	35.198	6,133,050
2024-02-05	42.000	42.200	38.500	38.500	35.336	8,857,800
2024-02-02	43.450	44.550	40.700	42.000	38.548	15,502,200
2024-02-01	42.500	45.400	41.050	42.650	39.145	26,198,550
2024-01-31	42.050	45.150	41.400	42.500	39.007	51,297,750
2024-01-30	39.500	41.400	39.450	41.400	37.997	30,261,000
2024-01-29	34.050	37.650	34.050	37.650	34.556	14,224,350

← NewerPage 11 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.