ASEC International Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	24.050	25.150	23.900	23.900	21.936	5,946,150
2022-08-08	23.300	24.300	23.150	24.050	22.073	3,683,400
2022-08-05	22.200	24.300	22.200	23.700	21.752	5,217,450
2022-08-04	23.000	23.800	21.450	22.700	20.834	6,697,950
2022-08-03	24.200	25.700	23.500	23.500	21.569	7,849,800
2022-08-02	24.000	24.900	23.400	24.550	22.532	7,290,150
2022-08-01	24.600	26.050	24.100	25.150	23.083	22,477,350
2022-07-29	21.750	23.700	21.650	23.700	21.752	8,184,750
2022-07-28	22.900	23.500	21.500	21.550	19.779	8,843,100
2022-07-27	20.200	22.400	20.200	22.400	20.559	6,220,200
2022-07-26	20.550	21.000	20.200	20.400	18.723	1,033,200
2022-07-25	20.500	21.050	20.500	20.900	19.182	1,039,500
2022-07-22	21.250	21.300	20.400	20.650	18.953	1,178,100
2022-07-21	20.700	21.050	20.600	20.950	19.228	1,500,450
2022-07-20	21.800	22.000	20.600	20.600	18.907	4,828,950
2022-07-19	21.600	21.600	21.150	21.350	19.595	1,276,800
2022-07-18	20.950	21.650	20.900	21.600	19.825	3,000,900
2022-07-15	20.800	22.400	20.750	21.450	19.687	10,900,050
2022-07-14	19.600	21.700	19.000	21.000	19.274	11,162,550
2022-07-13	18.900	20.000	18.650	20.000	18.356	2,018,100
2022-07-12	19.450	19.550	18.000	18.200	16.704	1,224,300
2022-07-11	19.300	19.650	18.650	19.450	17.851	1,088,850
2022-07-08	19.100	19.500	18.700	18.850	17.301	1,661,100
2022-07-07	18.000	18.600	17.300	18.550	17.025	2,137,800
2022-07-06	18.700	18.800	17.500	17.500	16.062	1,467,900
2022-07-05	18.550	19.450	17.950	18.500	16.980	3,710,700
2022-07-04	20.150	20.450	18.300	18.500	16.980	2,890,650
2022-07-01	20.500	21.500	20.000	20.000	18.356	3,176,250
2022-06-30	20.950	21.300	20.000	20.200	18.540	2,186,100
2022-06-29	19.800	21.750	19.600	20.950	19.228	4,583,250
2022-06-28	20.800	20.850	19.900	19.900	18.265	2,283,750
2022-06-27	20.250	21.300	20.150	20.600	18.907	2,854,950
2022-06-24	19.900	20.350	19.450	19.800	18.173	3,692,850
2022-06-23	19.700	21.300	19.600	19.800	18.173	7,883,400
2022-06-22	21.200	21.900	19.400	19.400	17.806	4,547,550
2022-06-21	20.900	21.900	20.650	21.450	19.687	3,468,150
2022-06-20	22.750	23.250	20.850	20.850	19.136	4,916,100
2022-06-17	23.100	24.750	23.050	23.150	21.247	4,975,950
2022-06-16	24.250	25.300	23.050	24.000	22.027	5,427,450
2022-06-15	23.850	25.450	23.850	24.200	22.211	6,084,750
2022-06-14	26.200	26.550	24.200	24.250	22.257	7,185,150
2022-06-13	26.150	28.300	25.250	26.600	24.414	30,347,100
2022-06-10	23.700	25.850	23.300	25.850	23.725	6,080,550
2022-06-09	23.650	24.650	22.700	23.500	21.569	7,275,450
2022-06-08	24.200	24.650	24.050	24.350	22.349	2,332,050
2022-06-07	24.000	25.450	24.000	24.500	22.486	4,541,250
2022-06-06	25.750	26.850	24.150	24.400	22.395	7,927,500
2022-06-02	25.550	27.000	24.500	26.200	24.047	12,541,200
2022-06-01	26.600	27.250	25.500	25.900	23.771	9,255,750
2022-05-31	26.500	27.800	25.800	26.150	24.001	10,765,650
2022-05-30	31.000	31.150	27.050	27.200	24.965	30,072,000
2022-05-27	27.400	28.350	27.000	28.350	26.020	3,413,550
2022-05-26	26.000	27.400	25.000	25.800	23.680	5,376,000
2022-05-25	23.300	25.600	23.050	25.600	23.496	5,293,050
2022-05-24	25.300	25.300	22.350	23.300	21.385	5,701,500
2022-05-23	23.900	24.950	22.700	24.800	22.762	5,770,800
2022-05-20	21.100	22.700	21.100	22.700	20.834	3,425,100
2022-05-19	19.500	20.650	19.500	20.650	18.953	2,974,650
2022-05-18	20.500	20.950	19.800	20.250	18.586	2,971,500
2022-05-17	20.100	20.300	19.250	20.200	18.540	3,034,500

← NewerPage 18 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.