ASEC International Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	17.000	17.200	16.800	17.050	15.649	231,000
2023-05-09	17.250	17.350	16.800	17.050	15.649	208,950
2023-05-08	17.450	17.450	17.250	17.450	16.016	50,400
2023-05-05	17.450	17.450	17.300	17.350	15.924	72,450
2023-05-04	17.550	17.650	17.150	17.450	16.016	122,850
2023-05-03	17.700	17.700	17.300	17.550	16.108	136,500
2023-05-02	17.600	17.800	17.500	17.700	16.245	140,700
2023-04-28	17.100	17.550	17.100	17.450	16.016	282,450
2023-04-27	16.950	17.050	16.700	17.050	15.649	57,750
2023-04-26	16.550	17.000	16.500	16.950	15.557	168,000
2023-04-25	17.400	17.400	16.750	16.750	15.373	341,250
2023-04-24	17.250	17.450	17.150	17.400	15.970	136,500
2023-04-21	17.650	17.850	17.350	17.350	15.924	344,400
2023-04-20	18.000	18.050	17.650	17.650	16.199	352,800
2023-04-19	18.400	18.400	17.600	17.900	16.429	635,250
2023-04-18	18.550	19.150	17.550	18.200	16.704	1,151,850
2023-04-17	17.800	19.450	17.600	18.350	16.842	1,288,350
2023-04-14	17.900	18.000	17.750	17.750	16.291	282,450
2023-04-13	18.250	18.250	17.900	17.900	16.429	187,950
2023-04-12	17.950	18.250	17.800	18.200	16.704	397,950
2023-04-11	18.050	18.050	17.700	17.700	16.245	186,900
2023-04-10	17.700	17.900	17.700	17.850	16.383	115,500
2023-04-07	17.850	17.900	17.700	17.700	16.245	177,450
2023-04-06	17.900	18.000	17.850	17.850	16.383	120,750
2023-03-31	18.300	18.300	18.000	18.000	16.521	210,000
2023-03-30	18.250	18.550	18.050	18.150	16.658	737,100
2023-03-29	17.850	18.050	17.700	17.800	16.337	257,250
2023-03-28	18.400	18.400	17.800	17.800	16.337	553,350
2023-03-27	19.050	19.100	18.300	18.300	16.796	1,339,800
2023-03-24	18.650	19.050	18.400	19.000	17.438	972,300
2023-03-23	18.500	19.250	18.500	18.850	17.301	796,950
2023-03-22	18.400	18.700	18.400	18.450	16.934	414,750
2023-03-21	17.950	18.300	17.950	18.250	16.750	307,650
2023-03-20	17.650	17.850	17.500	17.800	16.337	113,400
2023-03-17	17.500	17.850	17.500	17.700	16.245	180,600
2023-03-16	18.000	18.000	17.300	17.350	15.924	511,350
2023-03-15	18.300	18.500	18.000	18.000	16.521	267,750
2023-03-14	18.100	18.200	17.900	18.100	16.612	219,450
2023-03-13	18.250	18.850	17.650	18.200	16.704	915,600
2023-03-10	18.800	18.800	18.400	18.450	16.934	543,900
2023-03-09	19.300	19.600	18.900	18.900	17.347	568,050
2023-03-08	18.850	19.500	18.600	19.200	17.622	1,306,200
2023-03-07	19.450	19.450	18.850	19.000	17.438	2,319,450
2023-03-06	17.900	19.500	17.900	19.500	17.897	4,691,400
2023-03-03	17.700	17.950	17.600	17.750	16.291	352,800
2023-03-02	17.550	17.600	17.550	17.550	16.108	219,450
2023-03-01	17.950	17.950	17.550	17.550	16.108	200,550
2023-02-24	17.900	17.950	17.700	17.850	16.383	368,550
2023-02-23	17.500	18.050	17.500	17.750	16.291	351,750
2023-02-22	17.700	17.700	17.300	17.500	16.062	203,700
2023-02-21	17.600	17.800	17.600	17.700	16.245	249,900
2023-02-20	17.550	17.650	17.450	17.550	16.108	187,950
2023-02-17	17.450	17.600	17.450	17.550	16.108	142,800
2023-02-16	17.450	17.600	17.400	17.450	16.016	145,950
2023-02-15	17.650	17.800	17.050	17.300	15.878	318,150
2023-02-14	17.550	18.100	17.500	17.650	16.199	338,100
2023-02-13	17.750	17.800	17.400	17.500	16.062	286,650
2023-02-10	18.300	18.700	18.050	18.050	16.567	767,550
2023-02-09	18.150	18.600	18.150	18.250	16.750	630,000
2023-02-08	18.000	18.200	17.800	18.150	16.658	408,450

← NewerPage 15 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.