ASEC International Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	34.050	37.650	34.050	37.650	34.556	14,224,350
2024-01-26	35.050	35.400	32.400	34.250	31.435	13,759,200
2024-01-25	38.200	39.500	35.900	35.900	32.950	37,753,800
2024-01-24	33.600	36.150	33.600	36.150	33.179	13,359,150
2024-01-23	30.000	32.900	30.000	32.900	30.196	5,941,950
2024-01-22	29.000	30.200	28.850	29.950	27.489	2,798,250
2024-01-19	28.100	28.500	27.550	28.500	26.158	1,345,050
2024-01-18	27.850	28.300	27.050	27.850	25.561	1,367,100
2024-01-17	27.800	28.550	27.100	27.750	25.469	2,006,550
2024-01-16	30.700	30.700	27.550	27.850	25.561	3,368,400
2024-01-15	28.500	30.600	28.200	30.600	28.085	3,792,945
2024-01-12	28.450	28.950	27.750	27.850	25.561	2,285,850
2024-01-11	28.100	28.350	26.700	27.850	25.561	4,909,800
2024-01-10	28.800	29.600	28.300	29.350	26.938	4,285,050
2024-01-09	29.700	29.700	27.600	29.000	26.617	3,727,500
2024-01-08	30.600	30.650	28.500	29.000	26.617	6,393,450
2024-01-05	28.500	29.300	26.750	29.300	26.892	68,613,300
2024-01-04	25.400	26.650	24.600	26.650	24.460	47,307,750
2024-01-03	23.500	24.250	22.650	24.250	22.257	16,239,300
2024-01-02	21.100	22.050	20.350	22.050	20.238	17,332,350
2023-12-29	18.800	20.050	18.350	20.050	18.402	20,340,600
2023-12-28	16.800	18.250	16.800	18.250	16.750	4,798,500
2023-12-27	16.650	16.800	16.500	16.600	15.236	382,200
2023-12-26	16.450	16.650	16.350	16.550	15.190	334,950
2023-12-25	16.600	16.750	16.300	16.350	15.006	394,800
2023-12-22	16.650	17.150	16.400	16.600	15.236	1,201,200
2023-12-21	16.050	17.650	16.050	16.650	15.282	2,548,350
2023-12-20	16.100	16.250	16.000	16.050	14.731	307,650
2023-12-19	16.650	16.650	15.700	15.950	14.639	680,400
2023-12-18	17.000	17.350	16.500	16.500	15.144	880,950
2023-12-15	17.300	17.450	16.800	16.850	15.465	710,850
2023-12-14	17.700	17.900	17.100	17.100	15.695	1,139,250
2023-12-13	17.150	18.050	17.100	17.300	15.878	1,785,000
2023-12-12	18.100	18.850	17.100	17.200	15.786	6,170,850
2023-12-11	16.350	17.700	16.350	17.700	16.245	2,953,650
2023-12-08	16.400	16.400	16.050	16.100	14.777	303,450
2023-12-07	16.450	16.600	16.100	16.250	14.915	332,850
2023-12-06	16.300	16.450	16.200	16.300	14.960	212,100
2023-12-05	16.500	16.500	16.100	16.150	14.823	261,450
2023-12-04	16.400	16.800	16.400	16.450	15.098	601,650
2023-12-01	16.100	16.750	16.000	16.300	14.960	1,156,050
2023-11-30	15.850	15.950	15.550	15.950	14.639	262,500
2023-11-29	15.850	15.950	15.750	15.800	14.501	180,600
2023-11-28	15.850	15.900	15.700	15.800	14.501	222,600
2023-11-27	16.350	16.500	15.650	15.700	14.410	659,400
2023-11-24	16.250	16.700	15.750	16.200	14.869	999,600
2023-11-23	15.650	16.000	15.500	15.900	14.593	583,800
2023-11-22	15.950	15.950	15.500	15.550	14.272	415,800
2023-11-21	15.800	16.100	15.650	15.650	14.364	568,050
2023-11-20	15.700	15.800	15.500	15.600	14.318	252,000
2023-11-17	15.500	15.700	15.400	15.550	14.272	322,350
2023-11-16	15.650	15.750	15.450	15.550	14.272	192,150
2023-11-15	15.650	16.200	15.550	15.550	14.272	800,100
2023-11-14	15.550	15.550	15.150	15.400	14.134	250,950
2023-11-13	15.250	15.450	15.150	15.450	14.180	262,500
2023-11-10	15.450	15.550	15.050	15.050	13.813	466,200
2023-11-09	16.400	16.400	15.350	15.400	14.134	1,193,850
2023-11-08	16.600	16.650	16.200	16.200	14.869	320,250
2023-11-07	16.800	16.850	16.400	16.450	15.098	395,850
2023-11-06	16.350	16.950	16.150	16.650	15.282	820,050

← NewerPage 12 of 21 · 1,217 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.