ASEC International Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	23.750	23.850	23.500	23.500	23.500	74,000
2026-07-21	22.800	23.350	22.800	23.150	23.150	47,000
2026-07-20	23.000	23.150	22.150	22.750	22.750	122,000
2026-07-17	24.200	24.200	22.450	23.000	23.000	266,000
2026-07-16	25.200	25.350	24.600	24.600	24.600	193,250
2026-07-15	25.650	26.000	25.450	25.600	25.600	122,200
2026-07-14	26.350	26.450	24.250	25.400	25.400	390,253
2026-07-13	27.650	28.500	26.250	26.450	26.450	1,310,005
2026-07-10	27.700	27.700	27.700	27.700	27.700	0
2026-07-09	26.600	27.700	26.600	27.700	27.700	647,028
2026-07-08	25.400	25.800	24.900	25.200	25.200	239,150
2026-07-07	26.250	26.800	25.250	25.300	25.300	383,050
2026-07-06	27.200	27.300	26.150	26.150	26.150	256,049
2026-07-03	26.400	27.200	26.150	26.650	26.650	135,000
2026-07-02	26.000	26.750	26.000	26.600	26.600	231,000
2026-07-01	27.800	28.000	26.500	26.500	26.500	264,005
2026-06-30	25.850	27.600	25.800	27.450	27.450	319,420
2026-06-29	25.800	26.300	25.450	25.500	25.500	324,025
2026-06-26	27.150	27.550	25.850	25.850	25.850	500,433
2026-06-25	28.700	28.750	27.450	27.500	27.500	510,304
2026-06-24	29.550	30.100	28.350	28.900	28.900	707,970
2026-06-23	29.950	31.300	29.350	29.850	29.850	2,027,500
2026-06-22	29.150	30.500	28.800	29.600	29.600	1,183,237
2026-06-18	28.800	29.100	28.300	28.400	28.400	568,447
2026-06-17	28.750	30.350	28.050	28.700	28.700	1,438,000
2026-06-16	27.900	30.100	27.300	28.950	28.950	1,931,010
2026-06-15	27.400	27.600	26.950	27.450	27.450	443,221
2026-06-12	27.550	29.400	26.800	27.250	27.250	1,085,368
2026-06-11	27.000	28.500	26.350	27.150	27.150	1,264,100
2026-06-10	25.150	27.200	25.150	26.250	26.250	1,094,001
2026-06-09	24.650	25.250	24.550	24.750	24.750	200,000
2026-06-08	25.300	25.300	23.800	24.600	24.600	294,079
2026-06-05	26.200	26.550	25.350	26.200	26.200	308,096
2026-06-04	27.050	27.400	26.000	26.000	26.000	374,126
2026-06-03	28.050	28.100	27.200	27.250	27.250	380,583
2026-06-02	27.900	28.200	27.350	27.800	27.800	352,080
2026-06-01	28.200	28.850	27.400	27.700	27.700	840,293
2026-05-29	26.500	27.650	26.300	27.600	27.600	493,803
2026-05-28	27.000	27.900	26.200	26.200	26.200	578,064
2026-05-27	26.900	27.750	26.800	26.900	26.900	555,500
2026-05-26	27.400	27.500	26.000	26.600	26.600	708,719
2026-05-25	28.150	28.150	26.950	27.200	27.200	1,050,250
2026-05-22	25.700	27.850	25.600	27.600	27.600	2,107,934
2026-05-21	25.050	25.800	24.850	25.350	25.350	597,545
2026-05-20	24.300	25.500	24.300	24.700	24.700	413,170
2026-05-19	24.800	25.500	24.200	24.250	24.250	363,030
2026-05-18	23.800	24.950	23.250	24.650	24.650	364,171
2026-05-15	24.200	24.300	23.700	23.750	23.750	223,150
2026-05-14	24.200	24.250	23.450	23.800	23.800	364,055
2026-05-13	23.800	24.150	23.250	24.000	24.000	211,300
2026-05-12	24.850	25.050	23.900	23.950	23.950	454,039
2026-05-11	24.350	25.250	24.050	24.500	24.500	616,100
2026-05-08	25.000	26.400	24.200	24.550	24.550	2,693,137
2026-05-07	23.000	25.050	23.000	25.050	25.050	2,920,220
2026-05-06	23.550	23.550	22.650	22.800	22.800	253,500
2026-05-05	23.850	23.850	23.050	23.250	23.250	221,100
2026-05-04	22.800	23.650	22.550	23.450	23.450	438,300
2026-04-30	22.650	23.600	22.400	22.500	22.500	222,128
2026-04-29	22.750	22.800	22.400	22.550	22.550	103,009
2026-04-28	22.350	22.800	22.050	22.800	22.800	162,100

← NewerPage 2 of 21 · 1,219 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.