ASEC International Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	23.700	23.700	23.050	23.050	23.050	490,013
2026-01-19	24.250	24.450	23.600	23.900	23.900	1,075,010
2026-01-16	23.400	24.800	23.350	24.000	24.000	2,500,204
2026-01-15	23.050	23.150	22.600	22.800	22.800	535,710
2026-01-14	23.350	23.450	23.100	23.250	23.250	622,055
2026-01-13	23.300	23.950	23.100	23.350	23.350	1,578,250
2026-01-12	24.200	24.900	23.150	23.150	23.150	4,549,060
2026-01-09	22.600	24.050	22.400	24.050	24.050	4,853,485
2026-01-08	21.100	22.150	21.050	21.900	21.900	898,177
2026-01-07	22.650	22.900	21.200	21.300	21.300	1,710,258
2026-01-06	19.950	21.900	19.950	21.900	21.900	800,210
2026-01-05	20.700	20.700	19.900	19.950	19.950	156,151
2026-01-02	20.050	20.750	20.000	20.500	20.500	147,155
2025-12-31	19.900	20.150	19.800	19.900	19.900	67,100
2025-12-30	20.100	20.100	19.700	19.950	19.950	174,050
2025-12-29	20.750	20.850	20.250	20.300	20.300	134,550
2025-12-26	20.250	20.550	20.150	20.500	20.500	140,000
2025-12-24	20.500	20.500	20.200	20.200	20.200	99,200
2025-12-23	20.700	20.700	20.300	20.300	20.300	106,239
2025-12-22	20.300	20.700	20.050	20.700	20.700	168,796
2025-12-19	20.150	20.750	20.000	20.050	20.050	244,150
2025-12-18	20.400	20.900	19.900	19.900	19.900	212,006
2025-12-17	21.000	21.000	20.100	20.300	20.300	185,250
2025-12-16	20.800	21.300	20.500	20.600	20.600	280,101
2025-12-15	20.900	21.750	20.500	20.800	20.800	524,010
2025-12-12	22.000	22.100	20.700	20.750	20.750	934,308
2025-12-11	20.150	21.600	20.050	21.600	21.600	1,389,160
2025-12-10	19.800	19.900	19.600	19.650	19.650	78,153
2025-12-09	19.700	20.150	19.550	19.800	19.800	35,000
2025-12-08	19.950	19.950	19.600	19.850	19.850	22,000
2025-12-05	20.200	20.200	19.700	19.850	19.850	48,000
2025-12-04	19.900	20.100	19.700	20.050	20.050	52,500
2025-12-03	19.550	20.100	19.550	19.900	19.900	179,002
2025-12-02	19.250	19.800	19.200	19.550	19.550	39,000
2025-12-01	19.650	19.650	19.050	19.450	19.450	62,000
2025-11-28	19.200	19.900	19.200	19.650	19.650	73,050
2025-11-27	19.200	19.400	19.100	19.350	19.350	59,000
2025-11-26	18.850	19.700	18.850	19.200	19.200	159,250
2025-11-25	18.800	19.200	18.700	18.750	18.750	40,000
2025-11-24	18.550	18.850	18.400	18.800	18.800	31,000
2025-11-21	18.800	19.050	18.100	18.450	18.450	173,000
2025-11-20	18.850	19.100	18.550	18.850	18.850	89,000
2025-11-19	18.700	19.050	18.150	18.450	18.450	148,250
2025-11-18	19.550	19.550	18.800	19.000	19.000	154,000
2025-11-17	20.050	20.250	19.300	19.700	19.700	91,500
2025-11-14	19.900	20.300	19.900	20.000	20.000	116,100
2025-11-13	20.100	20.300	19.900	20.000	20.000	165,000
2025-11-12	19.650	20.450	19.500	20.000	20.000	185,000
2025-11-11	19.500	19.800	19.400	19.650	19.650	87,300
2025-11-10	19.200	19.600	18.800	19.550	19.550	110,017
2025-11-07	19.050	19.250	18.850	19.200	19.200	147,000
2025-11-06	19.350	19.450	19.050	19.050	19.050	143,050
2025-11-05	19.600	19.600	18.800	19.300	19.300	255,800
2025-11-04	20.300	20.300	19.600	19.600	19.600	154,073
2025-11-03	20.200	20.400	20.000	20.000	20.000	90,004
2025-10-31	20.200	21.200	19.950	20.150	20.150	195,056
2025-10-30	20.300	20.300	19.900	19.900	19.900	275,206
2025-10-29	20.100	20.600	20.100	20.300	20.300	174,200
2025-10-28	20.450	20.450	20.050	20.050	20.050	166,000
2025-10-27	20.800	20.800	20.350	20.450	20.450	115,402

← NewerPage 4 of 21 · 1,220 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.