ASEC International Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	14.500	15.100	14.300	14.750	13.538	394,800
2023-08-04	14.650	14.850	14.400	14.500	13.308	189,000
2023-08-02	14.950	15.050	14.550	14.650	13.446	208,950
2023-08-01	14.900	15.050	14.800	14.900	13.675	179,550
2023-07-31	15.200	15.350	14.750	14.850	13.630	641,550
2023-07-28	15.000	15.550	15.000	15.150	13.905	691,950
2023-07-27	15.050	15.450	14.850	15.000	13.767	653,100
2023-07-26	15.500	15.500	14.850	14.900	13.675	601,650
2023-07-25	15.300	15.700	14.750	15.350	14.088	751,800
2023-07-24	15.850	16.450	15.100	15.150	13.905	956,550
2023-07-21	15.550	16.300	15.300	15.800	14.501	1,212,750
2023-07-20	15.300	15.650	15.150	15.600	14.318	456,750
2023-07-19	16.400	16.700	15.100	15.150	13.905	2,001,300
2023-07-18	16.250	16.400	16.150	16.400	15.052	1,004,850
2023-07-17	13.900	15.100	13.800	14.950	13.721	710,850
2023-07-14	14.250	14.750	13.300	14.100	12.941	709,800
2023-07-13	14.550	14.750	14.250	14.250	13.079	287,700
2023-07-12	14.600	14.600	14.100	14.550	13.354	404,250
2023-07-11	14.950	15.000	14.550	14.550	13.354	253,050
2023-07-10	14.800	14.950	14.700	14.900	13.675	238,350
2023-07-07	15.200	15.200	14.750	14.850	13.630	287,700
2023-07-06	15.200	15.350	15.050	15.200	13.951	302,400
2023-07-05	15.900	15.950	15.250	15.300	14.043	798,000
2023-07-04	16.100	16.150	15.850	15.900	14.593	1,263,150
2023-07-03	16.150	16.300	16.050	16.100	14.777	783,300
2023-06-30	16.100	16.250	16.000	16.100	14.777	262,500
2023-06-29	15.900	16.300	15.900	16.100	14.777	880,950
2023-06-28	16.000	16.150	15.900	16.000	14.685	191,100
2023-06-27	16.000	16.100	15.850	16.000	14.685	195,300
2023-06-26	16.350	16.350	15.950	16.000	14.685	938,700
2023-06-21	16.300	16.450	16.200	16.400	15.052	271,950
2023-06-20	16.550	16.600	16.300	16.300	14.960	350,700
2023-06-19	16.450	16.500	16.250	16.500	15.144	323,400
2023-06-16	16.300	16.450	16.150	16.450	15.098	322,350
2023-06-15	16.400	16.500	16.200	16.300	14.960	256,200
2023-06-14	16.250	16.450	16.150	16.400	15.052	334,950
2023-06-13	16.200	16.450	16.100	16.250	14.915	200,550
2023-06-12	16.400	16.400	16.150	16.300	14.960	156,450
2023-06-09	16.250	16.400	16.150	16.350	15.006	197,400
2023-06-08	16.150	16.350	16.100	16.350	15.006	257,250
2023-06-07	16.200	16.350	16.100	16.300	14.960	399,000
2023-06-06	16.250	16.250	16.000	16.200	14.869	154,350
2023-06-05	16.100	16.600	15.950	16.250	14.915	397,950
2023-06-02	16.100	16.250	15.950	16.100	14.777	268,800
2023-06-01	16.300	16.350	16.000	16.100	14.777	162,750
2023-05-31	16.000	16.300	15.900	16.300	14.960	180,600
2023-05-30	16.550	16.550	16.000	16.000	14.685	220,500
2023-05-29	16.450	16.700	16.450	16.550	15.190	69,300
2023-05-26	16.900	16.950	16.450	16.450	15.098	171,150
2023-05-25	16.700	16.950	16.650	16.750	15.373	199,500
2023-05-24	16.200	16.650	16.200	16.650	15.282	213,150
2023-05-23	16.250	16.350	16.200	16.300	14.960	90,300
2023-05-22	16.250	16.350	16.100	16.250	14.915	133,350
2023-05-19	16.100	16.350	16.050	16.100	14.777	215,250
2023-05-18	16.000	16.350	15.900	16.000	14.685	258,300
2023-05-17	15.950	16.000	15.850	15.900	14.593	123,900
2023-05-16	15.800	16.000	15.800	15.950	14.639	86,100
2023-05-15	16.500	16.500	15.800	15.800	14.501	249,900
2023-05-12	16.600	16.600	16.250	16.500	15.144	187,950
2023-05-11	16.900	16.950	16.500	16.700	15.328	266,700

← NewerPage 14 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.