ASEC International Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	16.850	17.300	16.550	16.550	15.190	805,350
2023-11-01	16.800	17.150	16.450	16.650	15.282	853,650
2023-10-31	18.000	18.550	16.400	16.800	15.419	2,291,100
2023-10-30	17.350	18.450	17.200	17.950	16.475	2,947,350
2023-10-27	17.800	18.100	16.950	17.400	15.970	2,262,750
2023-10-26	18.000	19.850	17.650	17.650	16.199	6,376,650
2023-10-25	18.100	18.300	17.650	18.250	16.750	2,394,000
2023-10-24	19.650	19.750	17.300	17.900	16.429	10,269,000
2023-10-23	17.250	18.600	16.400	18.600	17.071	12,145,350
2023-10-20	15.650	16.950	15.650	16.950	15.557	4,324,950
2023-10-19	16.650	17.200	15.350	15.450	14.180	4,469,850
2023-10-18	15.300	16.650	15.150	16.650	15.282	5,237,400
2023-10-17	13.850	15.150	13.700	15.150	13.905	1,117,200
2023-10-16	13.850	13.900	13.800	13.800	12.666	31,500
2023-10-13	13.900	14.000	13.850	14.000	12.849	49,350
2023-10-12	13.900	14.050	13.800	13.900	12.758	163,800
2023-10-11	14.150	14.200	13.900	13.900	12.758	147,000
2023-10-06	14.100	14.250	14.050	14.150	12.987	171,150
2023-10-05	14.100	14.250	14.050	14.100	12.941	257,250
2023-10-04	14.050	14.200	14.000	14.050	12.895	196,350
2023-10-03	14.250	14.350	14.150	14.150	12.987	476,700
2023-10-02	14.150	14.300	14.100	14.250	13.079	228,900
2023-09-28	14.200	14.300	14.100	14.100	12.941	315,000
2023-09-27	14.100	14.300	14.100	14.250	13.079	295,050
2023-09-26	14.400	14.400	14.150	14.150	12.987	110,250
2023-09-25	14.200	14.450	14.200	14.350	13.171	239,400
2023-09-22	14.300	14.400	14.100	14.200	13.033	271,950
2023-09-21	14.550	14.750	14.200	14.300	13.125	441,000
2023-09-20	14.350	14.900	14.350	14.500	13.308	760,200
2023-09-19	14.200	14.400	14.150	14.350	13.171	221,550
2023-09-18	14.100	14.300	14.100	14.150	12.987	117,600
2023-09-15	14.150	14.450	14.100	14.100	12.941	481,950
2023-09-14	14.050	14.350	14.050	14.150	12.987	360,150
2023-09-13	14.000	14.100	13.950	14.000	12.849	88,200
2023-09-12	14.050	14.150	13.900	13.950	12.804	177,450
2023-09-11	14.300	14.300	13.900	14.000	12.849	122,850
2023-09-08	14.300	14.300	14.200	14.200	13.033	58,800
2023-09-07	14.450	14.450	14.300	14.300	13.125	45,150
2023-09-06	14.450	14.600	14.250	14.400	13.217	231,000
2023-09-05	14.600	14.700	14.450	14.450	13.262	134,400
2023-09-04	14.850	14.850	14.500	14.500	13.308	152,250
2023-09-01	14.650	14.800	14.500	14.800	13.584	332,850
2023-08-31	14.450	14.600	14.400	14.500	13.308	93,450
2023-08-30	14.550	14.650	14.300	14.400	13.217	450,450
2023-08-29	14.350	14.550	14.250	14.350	13.171	138,600
2023-08-28	14.700	14.950	14.350	14.450	13.262	308,700
2023-08-25	14.400	14.850	14.300	14.450	13.262	826,350
2023-08-24	14.700	15.250	14.350	14.400	13.217	837,900
2023-08-23	14.400	14.750	14.250	14.450	13.262	231,000
2023-08-22	14.100	14.800	13.950	14.400	13.217	694,050
2023-08-21	14.100	14.200	13.950	14.100	12.941	68,250
2023-08-18	14.050	15.050	14.050	14.100	12.941	678,300
2023-08-17	14.100	14.350	13.950	14.200	13.033	239,400
2023-08-16	13.950	14.350	13.950	14.000	12.849	348,600
2023-08-15	13.700	14.350	13.700	13.850	12.712	570,150
2023-08-14	13.850	13.900	13.400	13.550	12.436	194,250
2023-08-11	14.000	14.250	13.900	13.900	12.758	113,400
2023-08-10	14.350	14.500	13.950	14.000	12.849	246,750
2023-08-09	14.400	14.550	14.300	14.500	13.308	158,550
2023-08-08	14.800	14.800	14.450	14.500	13.308	164,850

← NewerPage 13 of 21 · 1,220 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.