ASEC International Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	16.800	17.300	16.600	17.300	15.878	838,950
2022-11-02	17.100	17.500	16.900	17.000	15.603	1,185,450
2022-11-01	16.600	17.600	16.500	16.800	15.419	3,511,200
2022-10-31	15.650	16.850	15.650	16.850	15.465	2,851,800
2022-10-28	15.950	15.950	15.300	15.350	14.088	556,500
2022-10-27	16.050	16.150	15.800	15.900	14.593	830,550
2022-10-26	15.700	16.200	15.600	15.750	14.456	1,298,850
2022-10-25	16.400	16.700	15.500	15.500	14.226	2,625,000
2022-10-24	15.200	16.400	15.200	16.400	15.052	1,164,450
2022-10-21	15.150	15.400	14.950	14.950	13.721	404,250
2022-10-20	15.000	15.400	15.000	15.100	13.859	384,300
2022-10-19	15.900	16.200	15.550	15.550	14.272	303,450
2022-10-18	16.050	16.400	15.650	15.800	14.501	338,100
2022-10-17	15.600	15.800	14.900	15.800	14.501	595,350
2022-10-14	15.500	16.200	15.500	15.900	14.593	468,300
2022-10-13	16.400	16.450	15.000	15.000	13.767	870,450
2022-10-12	16.150	16.700	15.950	16.250	14.915	487,200
2022-10-11	16.700	16.800	16.250	16.300	14.960	597,450
2022-10-07	17.700	17.800	17.250	17.350	15.924	347,550
2022-10-06	17.900	18.150	17.650	17.700	16.245	444,150
2022-10-05	19.000	19.000	17.600	17.600	16.154	799,050
2022-10-04	18.350	18.550	18.000	18.350	16.842	473,550
2022-10-03	18.000	18.100	17.600	17.800	16.337	308,700
2022-09-30	17.200	18.200	16.950	18.100	16.612	642,600
2022-09-29	17.450	18.100	17.450	17.700	16.245	778,050
2022-09-28	18.550	18.550	17.100	17.100	15.695	943,950
2022-09-27	18.150	18.650	17.900	18.250	16.750	932,400
2022-09-26	18.900	18.900	17.900	18.000	16.521	1,088,850
2022-09-23	20.300	20.350	19.050	19.050	17.484	1,382,850
2022-09-22	19.900	20.850	19.250	20.100	18.448	910,350
2022-09-21	20.350	20.400	19.550	20.000	18.356	1,286,250
2022-09-20	20.800	21.100	20.400	20.400	18.723	1,149,750
2022-09-19	21.050	21.800	20.550	20.800	19.091	5,342,400
2022-09-16	21.600	21.750	21.000	21.050	19.320	705,600
2022-09-15	21.350	22.450	21.200	21.750	19.962	2,239,650
2022-09-14	20.900	21.500	20.850	21.300	19.549	631,050
2022-09-13	21.600	21.750	21.250	21.500	19.733	1,351,350
2022-09-12	21.100	21.550	20.650	21.200	19.458	3,333,750
2022-09-08	22.200	22.750	21.700	22.000	20.192	1,503,600
2022-09-07	21.750	22.150	21.300	21.900	20.100	1,318,800
2022-09-06	23.100	23.300	21.750	21.750	19.962	2,979,900
2022-09-05	25.300	25.550	22.850	22.850	20.972	4,041,450
2022-09-02	25.700	25.900	25.100	25.350	23.267	2,594,550
2022-09-01	25.300	26.500	24.600	25.750	23.634	20,694,450
2022-08-31	25.200	25.800	25.200	25.350	23.267	1,340,850
2022-08-30	25.300	25.900	25.100	25.400	23.313	1,771,350
2022-08-29	25.200	25.500	24.550	24.850	22.808	2,657,550
2022-08-26	27.000	28.500	26.000	26.200	24.047	12,120,150
2022-08-25	25.400	27.200	25.200	26.550	24.368	6,414,450
2022-08-24	25.200	26.000	25.150	25.200	23.129	4,696,650
2022-08-23	25.850	26.250	25.000	25.000	22.945	2,776,200
2022-08-22	25.600	26.450	25.000	25.700	23.588	6,648,600
2022-08-19	26.250	26.900	25.750	25.800	23.680	7,074,900
2022-08-18	25.500	27.000	25.450	26.250	24.093	9,881,550
2022-08-17	24.900	26.750	24.900	25.850	23.725	9,437,400
2022-08-16	25.000	25.650	24.600	24.800	22.762	2,591,400
2022-08-15	25.350	25.900	25.100	25.100	23.037	5,079,900
2022-08-12	25.900	26.050	25.250	25.350	23.267	4,569,600
2022-08-11	27.000	27.600	25.100	26.000	23.863	23,499,000
2022-08-10	24.000	26.250	23.550	26.250	24.093	12,110,700

← NewerPage 17 of 21 · 1,221 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.