ASEC International Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	13.400	13.550	13.200	13.550	12.436	53,550
2022-02-14	13.500	13.500	13.300	13.300	12.207	45,150
2022-02-11	13.500	13.600	13.400	13.500	12.390	44,100
2022-02-10	14.000	14.050	13.600	13.650	12.528	111,300
2022-02-09	13.900	14.450	13.900	14.100	12.941	166,950
2022-02-08	13.150	14.100	13.150	14.100	12.941	142,800
2022-02-07	12.950	13.400	12.950	13.400	12.299	74,550
2022-01-26	12.900	13.100	12.750	12.900	11.840	76,650
2022-01-25	13.100	13.100	12.750	12.900	11.840	109,200
2022-01-24	13.400	13.400	12.950	13.150	12.069	144,900
2022-01-21	14.200	14.200	13.400	13.400	12.299	222,600
2022-01-20	14.550	14.600	14.250	14.350	13.171	73,500
2022-01-19	14.400	14.700	14.300	14.550	13.354	100,800
2022-01-18	14.600	14.750	14.250	14.550	13.354	163,800
2022-01-17	14.000	14.800	14.000	14.550	13.354	224,700
2022-01-14	13.700	14.000	13.350	14.000	12.849	166,950
2022-01-13	13.800	13.900	13.650	13.800	12.666	81,900
2022-01-12	13.800	13.850	13.550	13.600	12.482	141,750
2022-01-11	14.150	14.250	13.800	13.800	12.666	249,900
2022-01-10	14.250	14.600	14.100	14.200	13.033	229,950
2022-01-07	14.200	14.500	13.850	13.900	12.758	243,600
2022-01-06	14.250	14.350	13.950	14.200	13.033	271,950
2022-01-05	15.050	15.050	14.000	14.400	13.217	539,700
2022-01-04	15.000	15.150	14.950	15.000	13.767	263,550
2022-01-03	15.000	15.150	14.800	14.950	13.721	337,050
2021-12-30	15.000	15.200	14.800	14.900	13.675	494,550
2021-12-29	14.550	15.200	14.500	15.000	13.767	674,100
2021-12-28	14.350	14.500	14.300	14.500	13.308	303,450
2021-12-27	14.400	14.600	14.150	14.350	13.171	244,650
2021-12-24	14.150	14.500	14.050	14.300	13.125	334,950
2021-12-23	14.200	14.400	14.000	14.150	12.987	144,900
2021-12-22	14.400	14.450	14.100	14.200	13.033	205,800
2021-12-21	14.300	14.700	14.150	14.350	13.171	260,400
2021-12-20	14.100	14.450	14.000	14.200	13.033	279,300
2021-12-17	13.700	14.450	13.600	14.150	12.987	502,950
2021-12-16	14.350	14.400	13.700	13.850	12.712	677,250
2021-12-15	14.150	14.500	14.100	14.200	13.033	504,000
2021-12-14	15.400	15.400	14.300	14.450	13.262	890,400
2021-12-13	14.900	15.850	14.750	15.700	14.410	1,641,150
2021-12-10	15.000	15.150	14.400	14.650	13.446	867,300
2021-12-09	15.400	16.000	14.850	15.250	13.997	2,500,050
2021-12-08	15.700	15.700	15.200	15.700	14.410	4,507,650
2021-12-07	13.500	14.300	13.500	14.300	13.125	1,230,600
2021-12-06	12.800	13.150	12.800	13.000	11.932	258,300
2021-12-03	12.600	12.800	12.600	12.800	11.748	90,300
2021-12-02	12.550	12.800	12.500	12.600	11.564	97,650
2021-12-01	12.300	13.250	12.300	12.600	11.564	232,050
2021-11-30	12.250	12.550	12.250	12.300	11.289	100,800
2021-11-29	12.850	12.850	11.450	12.250	11.243	218,400
2021-11-26	12.750	12.850	12.600	12.700	11.656	222,600
2021-11-25	12.600	12.800	12.600	12.750	11.702	178,500
2021-11-24	12.400	12.550	12.250	12.350	11.335	44,100
2021-11-23	12.550	12.700	12.550	12.550	11.519	92,400
2021-11-22	12.200	12.700	12.200	12.550	11.519	138,600
2021-11-19	12.250	12.300	12.250	12.250	11.243	118,650
2021-11-18	12.300	12.500	12.150	12.350	11.335	184,800
2021-11-17	12.500	12.550	12.450	12.450	11.427	99,750
2021-11-16	12.500	12.800	12.450	12.550	11.519	165,900
2021-11-15	12.800	12.800	12.500	12.500	11.473	224,700
2021-11-12	12.750	12.950	12.500	12.950	11.886	236,250

← NewerPage 20 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.