ASEC International Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	23.000	23.000	22.000	22.500	22.500	211,200
2026-04-24	23.200	23.300	22.550	22.950	22.950	202,060
2026-04-23	23.800	24.000	22.450	22.900	22.900	624,922
2026-04-22	23.150	25.000	22.800	23.700	23.700	1,218,204
2026-04-21	23.350	23.700	22.850	23.100	23.100	389,202
2026-04-20	23.150	23.950	22.800	23.300	23.300	912,105
2026-04-17	23.000	23.200	22.550	22.900	22.900	446,387
2026-04-16	23.700	23.700	22.200	23.000	23.000	1,355,020
2026-04-15	23.350	23.900	23.200	23.900	23.900	1,931,691
2026-04-14	21.500	22.800	21.250	21.750	21.750	420,020
2026-04-13	22.000	22.000	20.100	21.250	21.250	569,000
2026-04-10	21.550	21.850	21.250	21.850	21.850	354,050
2026-04-09	20.000	20.150	19.850	19.900	19.900	81,500
2026-04-08	19.950	20.100	19.750	19.950	19.950	81,076
2026-04-07	20.100	20.450	19.700	19.700	19.700	127,159
2026-04-02	20.800	21.050	20.050	20.050	20.050	384,025
2026-04-01	18.800	20.450	18.800	20.450	20.450	320,450
2026-03-31	19.400	19.550	18.600	18.600	18.600	146,001
2026-03-30	19.600	19.600	19.350	19.400	19.400	77,108
2026-03-27	19.900	19.900	19.600	19.850	19.850	72,033
2026-03-26	20.550	20.550	19.950	19.950	19.950	60,000
2026-03-25	20.250	20.300	20.000	20.150	20.150	75,500
2026-03-24	20.400	20.400	19.600	19.900	19.900	129,386
2026-03-23	20.500	20.500	20.000	20.000	20.000	200,014
2026-03-20	20.650	20.800	20.500	20.650	20.650	103,000
2026-03-19	20.950	21.000	20.550	20.550	20.550	107,000
2026-03-18	21.350	21.450	20.700	20.950	20.950	174,300
2026-03-17	21.050	21.600	20.950	21.000	21.000	230,600
2026-03-16	21.900	22.050	20.950	20.950	20.950	116,000
2026-03-13	21.500	21.700	21.400	21.550	21.550	81,000
2026-03-12	22.000	22.500	21.700	21.700	21.700	146,105
2026-03-11	20.600	21.750	20.600	21.600	21.600	171,160
2026-03-10	20.950	21.350	20.700	20.950	20.950	190,000
2026-03-09	20.500	20.500	20.000	20.150	20.150	230,000
2026-03-06	20.950	21.500	20.900	21.200	21.200	139,052
2026-03-05	21.550	21.550	21.100	21.200	21.200	218,000
2026-03-04	21.400	21.400	20.200	20.450	20.450	263,000
2026-03-03	22.150	22.200	21.400	21.550	21.550	201,003
2026-03-02	21.550	22.350	21.550	22.100	22.100	113,000
2026-02-26	21.950	22.400	21.950	22.100	22.100	165,021
2026-02-25	22.100	22.400	21.900	22.000	22.000	332,250
2026-02-24	22.200	23.000	22.000	22.000	22.000	277,123
2026-02-23	22.350	22.800	21.700	22.200	22.200	313,100
2026-02-11	22.000	22.100	21.450	21.750	21.750	271,300
2026-02-10	22.100	23.100	21.650	21.650	21.650	950,045
2026-02-09	22.100	22.100	22.100	22.100	22.100	286,060
2026-02-06	20.750	20.750	19.700	20.100	20.100	269,106
2026-02-05	20.550	21.100	20.450	20.600	20.600	101,199
2026-02-04	20.350	20.900	20.150	20.900	20.900	316,049
2026-02-03	20.800	20.850	19.800	20.100	20.100	211,051
2026-02-02	21.000	21.000	20.200	20.300	20.300	289,360
2026-01-30	22.500	22.550	21.200	21.200	21.200	496,296
2026-01-29	23.550	24.050	22.650	22.750	22.750	514,234
2026-01-28	24.200	24.350	23.150	23.550	23.550	1,567,050
2026-01-27	22.150	22.900	21.800	22.900	22.900	542,523
2026-01-26	22.050	22.150	21.900	22.050	22.050	166,300
2026-01-23	22.350	22.550	21.900	21.950	21.950	280,051
2026-01-22	22.250	22.600	22.000	22.200	22.200	423,050
2026-01-21	22.850	22.950	22.050	22.050	22.050	390,402
2026-01-20	23.700	23.700	23.050	23.050	23.050	490,013

← NewerPage 3 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.