ASEC International Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	19.800	20.600	19.000	19.700	18.081	3,250,800
2022-05-13	18.250	19.750	17.350	19.700	18.081	4,891,950
2022-05-12	19.400	20.300	18.250	18.250	16.750	34,954,500
2022-05-11	18.450	18.950	18.100	18.950	17.393	3,951,150
2022-05-10	15.900	17.250	15.750	17.250	15.832	11,458,650
2022-05-09	15.050	15.700	15.050	15.700	14.410	5,818,050
2022-05-06	14.200	14.300	13.750	14.300	13.125	2,797,200
2022-05-05	12.850	13.100	12.800	13.000	11.932	80,850
2022-05-04	12.400	13.000	12.400	12.800	11.748	140,700
2022-05-03	12.450	12.450	12.250	12.400	11.381	39,900
2022-04-29	12.800	12.800	12.350	12.550	11.519	69,300
2022-04-28	12.100	12.700	12.100	12.350	11.335	88,200
2022-04-27	11.800	12.100	11.500	12.100	11.106	216,300
2022-04-26	12.450	12.650	11.900	12.050	11.060	216,300
2022-04-25	12.950	13.000	12.250	12.350	11.335	333,900
2022-04-22	14.350	14.350	13.450	13.450	12.345	1,312,500
2022-04-21	11.950	13.100	11.950	13.100	12.023	803,250
2022-04-20	12.000	12.550	11.900	11.950	10.968	158,550
2022-04-19	11.950	12.100	11.750	11.750	10.784	135,450
2022-04-18	11.800	11.900	11.650	11.800	10.830	96,600
2022-04-15	12.600	12.600	12.050	12.050	11.060	210,000
2022-04-14	12.750	12.900	12.550	12.600	11.564	115,500
2022-04-13	12.900	13.000	12.750	12.750	11.702	52,500
2022-04-12	13.050	13.050	12.850	12.850	11.794	63,000
2022-04-11	13.350	13.350	12.850	12.950	11.886	76,650
2022-04-08	12.900	13.350	12.650	13.300	12.207	63,000
2022-04-07	13.000	13.000	12.800	12.800	11.748	29,400
2022-04-06	13.100	13.100	12.400	13.100	12.023	106,050
2022-04-01	13.200	13.250	13.100	13.150	12.069	24,150
2022-03-31	13.250	13.450	13.200	13.200	12.115	42,000
2022-03-30	13.300	13.350	13.250	13.350	12.253	111,300
2022-03-29	13.350	13.600	13.300	13.300	12.207	65,100
2022-03-28	13.350	13.350	13.250	13.350	12.253	21,000
2022-03-25	13.550	13.650	13.400	13.400	12.299	58,800
2022-03-24	13.400	13.550	13.100	13.500	12.390	89,250
2022-03-23	13.700	13.700	13.350	13.500	12.390	79,800
2022-03-22	13.300	13.550	13.300	13.350	12.253	39,900
2022-03-21	13.400	13.600	13.300	13.550	12.436	49,350
2022-03-18	13.400	13.400	13.200	13.400	12.299	21,000
2022-03-17	13.300	13.400	13.150	13.400	12.299	63,000
2022-03-16	13.250	13.250	13.100	13.100	12.023	39,900
2022-03-15	13.050	13.200	13.050	13.150	12.069	56,700
2022-03-14	13.300	13.300	12.850	13.050	11.978	40,950
2022-03-11	13.300	13.300	13.000	13.200	12.115	25,200
2022-03-10	13.050	13.600	13.050	13.450	12.345	58,800
2022-03-09	12.800	13.000	12.800	12.850	11.794	45,150
2022-03-08	12.500	12.900	12.500	12.600	11.564	53,550
2022-03-07	13.400	13.400	12.750	12.950	11.886	148,050
2022-03-04	13.500	13.600	13.350	13.400	12.299	29,400
2022-03-03	13.800	13.800	13.650	13.750	12.620	46,200
2022-03-02	13.750	13.750	13.600	13.750	12.620	42,000
2022-03-01	13.500	13.900	13.500	13.800	12.666	78,750
2022-02-25	13.500	13.750	13.450	13.600	12.482	57,750
2022-02-24	13.850	13.850	13.300	13.500	12.390	187,950
2022-02-23	13.950	14.250	13.850	14.200	13.033	95,550
2022-02-22	14.300	14.300	13.700	13.950	12.804	78,750
2022-02-21	13.900	14.350	13.550	14.300	13.125	158,550
2022-02-18	13.750	13.950	13.450	13.900	12.758	97,650
2022-02-17	13.700	13.850	13.450	13.850	12.712	112,350
2022-02-16	13.650	13.800	13.350	13.800	12.666	100,800

← NewerPage 19 of 21 · 1,216 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.