ASEC International Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	17.750	17.900	17.750	17.800	16.337	118,650
2023-02-06	17.800	18.100	17.700	17.900	16.429	155,400
2023-02-03	18.250	18.250	17.800	17.800	16.337	201,600
2023-02-02	17.900	18.150	17.800	18.150	16.658	416,850
2023-02-01	18.300	18.300	17.800	17.900	16.429	197,400
2023-01-31	17.500	18.100	17.500	18.000	16.521	521,850
2023-01-30	17.500	17.850	17.400	17.650	16.199	274,050
2023-01-17	17.150	17.400	17.150	17.150	15.740	124,950
2023-01-16	17.400	17.450	17.150	17.150	15.740	155,400
2023-01-13	17.700	17.750	17.300	17.400	15.970	303,450
2023-01-12	17.700	18.200	17.500	17.500	16.062	1,013,250
2023-01-11	17.600	17.700	17.250	17.300	15.878	252,000
2023-01-10	17.250	17.700	17.100	17.450	16.016	265,650
2023-01-09	17.300	17.500	17.300	17.400	15.970	158,550
2023-01-06	17.300	17.400	17.150	17.150	15.740	142,800
2023-01-05	17.400	17.400	17.200	17.200	15.786	110,250
2023-01-04	16.850	17.250	16.850	17.200	15.786	203,700
2023-01-03	17.000	17.000	16.400	16.800	15.419	135,450
2022-12-30	17.050	17.100	16.600	16.600	15.236	122,850
2022-12-29	16.800	16.950	16.400	16.900	15.511	240,450
2022-12-28	17.200	17.200	16.750	16.800	15.419	205,800
2022-12-27	17.200	17.400	17.050	17.300	15.878	183,750
2022-12-26	17.050	17.250	17.000	17.000	15.603	168,000
2022-12-23	17.000	17.150	16.850	17.000	15.603	168,000
2022-12-22	17.650	17.650	17.200	17.200	15.786	109,200
2022-12-21	17.100	17.350	17.000	17.150	15.740	263,550
2022-12-20	17.300	17.600	16.700	17.000	15.603	488,250
2022-12-19	17.800	17.800	17.400	17.400	15.970	296,100
2022-12-16	18.300	18.300	17.750	17.850	16.383	328,650
2022-12-15	17.900	18.400	17.900	18.300	16.796	455,700
2022-12-14	17.750	17.850	17.500	17.750	16.291	336,000
2022-12-13	18.100	18.150	17.600	17.600	16.154	434,700
2022-12-12	18.200	18.200	17.650	17.900	16.429	425,250
2022-12-09	18.600	18.650	18.200	18.200	16.704	516,600
2022-12-08	18.700	18.800	18.400	18.400	16.888	539,700
2022-12-07	19.600	19.600	18.650	18.700	17.163	1,640,100
2022-12-06	19.600	20.100	19.150	19.750	18.127	5,971,350
2022-12-05	19.800	19.900	19.550	19.550	17.943	550,200
2022-12-02	19.900	20.250	19.650	19.750	18.127	849,450
2022-12-01	19.350	19.900	19.300	19.800	18.173	1,201,200
2022-11-30	19.150	19.750	19.150	19.150	17.576	750,750
2022-11-29	19.050	19.400	18.750	19.250	17.668	633,150
2022-11-28	18.600	19.150	18.200	19.050	17.484	736,050
2022-11-25	19.350	19.650	18.700	18.700	17.163	1,310,400
2022-11-24	20.000	20.100	19.200	19.200	17.622	1,223,250
2022-11-23	20.100	20.800	19.900	19.900	18.265	3,037,650
2022-11-22	19.700	20.400	19.650	20.000	18.356	1,209,600
2022-11-21	20.200	20.600	19.700	19.850	18.219	1,827,000
2022-11-18	19.800	20.750	19.700	20.200	18.540	3,725,400
2022-11-17	18.500	19.950	18.450	19.500	17.897	2,946,300
2022-11-16	18.750	18.950	18.300	18.300	16.796	806,400
2022-11-15	18.500	18.700	18.200	18.500	16.980	995,400
2022-11-14	17.650	18.600	17.600	18.500	16.980	2,862,300
2022-11-11	18.100	18.300	17.450	17.450	16.016	795,900
2022-11-10	18.300	18.450	17.400	17.400	15.970	1,219,050
2022-11-09	18.300	18.650	18.050	18.250	16.750	1,903,650
2022-11-08	19.900	19.900	18.300	18.300	16.796	2,017,050
2022-11-07	19.500	19.750	19.000	19.050	17.484	3,498,600
2022-11-04	17.300	19.000	17.100	19.000	17.438	5,609,100
2022-11-03	16.800	17.300	16.600	17.300	15.878	838,950

← NewerPage 16 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.