ASEC International Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	20.850	20.950	20.800	20.800	20.800	73,022
2025-10-22	21.000	21.100	20.850	20.900	20.900	52,625
2025-10-21	20.700	21.200	20.550	21.000	21.000	242,227
2025-10-20	20.450	20.600	20.250	20.500	20.500	128,270
2025-10-17	21.100	21.100	20.350	20.400	20.400	151,273
2025-10-16	20.250	20.900	20.250	20.750	20.750	131,201
2025-10-15	20.500	20.500	20.250	20.400	20.400	139,550
2025-10-14	20.700	21.600	20.300	20.300	20.300	310,210
2025-10-13	20.100	20.550	19.900	20.550	20.550	309,099
2025-10-09	21.350	21.350	21.000	21.100	21.100	179,000
2025-10-08	21.450	21.450	20.950	21.150	21.150	261,000
2025-10-07	21.550	21.600	21.100	21.450	21.450	236,070
2025-10-03	21.200	22.000	21.100	21.100	21.100	273,050
2025-10-02	21.650	21.650	21.000	21.050	21.050	190,240
2025-10-01	21.700	21.700	21.300	21.350	21.350	98,360
2025-09-30	21.300	21.550	21.200	21.550	21.550	91,610
2025-09-29	21.250	21.250	21.250	21.250	21.250	0
2025-09-26	22.100	22.100	21.200	21.250	21.250	389,010
2025-09-25	22.000	22.850	21.850	22.100	22.100	394,050
2025-09-24	22.100	22.150	21.850	22.000	22.000	122,125
2025-09-23	22.400	22.450	22.000	22.050	22.050	196,099
2025-09-22	22.350	22.700	22.150	22.300	22.300	199,200
2025-09-19	22.350	22.500	22.200	22.200	22.200	164,196
2025-09-18	22.450	22.600	22.200	22.350	22.350	163,840
2025-09-17	22.000	22.700	22.000	22.100	22.100	327,391
2025-09-16	21.350	21.950	21.350	21.900	21.900	213,200
2025-09-15	22.450	22.450	21.300	21.600	21.600	420,091
2025-09-12	22.300	22.700	22.100	22.350	22.350	248,489
2025-09-11	23.200	23.200	22.200	22.200	22.200	476,011
2025-09-10	22.800	23.950	22.800	23.200	23.200	700,100
2025-09-09	23.000	23.000	22.700	22.750	22.750	142,000
2025-09-08	23.400	23.400	22.800	22.800	22.800	180,544
2025-09-05	23.300	23.350	22.750	22.950	22.950	231,399
2025-09-04	23.350	23.450	22.900	22.950	22.950	184,050
2025-09-03	23.000	23.400	23.000	23.050	23.050	252,001
2025-09-02	23.600	23.700	22.650	22.950	22.950	293,100
2025-09-01	24.200	24.250	23.250	23.250	23.250	387,050
2025-08-29	25.100	25.100	23.700	23.700	23.700	616,387
2025-08-28	24.700	25.450	24.500	24.500	24.500	1,035,211
2025-08-27	26.550	27.250	24.600	24.600	24.600	5,653,399
2025-08-26	23.550	25.500	23.400	25.500	25.500	1,556,581
2025-08-25	23.250	24.450	23.200	23.200	23.200	544,575
2025-08-22	23.750	24.050	23.000	23.000	23.000	302,127
2025-08-21	23.050	24.550	22.950	23.400	23.400	665,128
2025-08-20	23.100	23.150	22.400	23.000	23.000	216,020
2025-08-19	23.350	23.650	22.900	23.100	23.100	340,250
2025-08-18	23.400	23.400	22.750	23.000	23.000	258,154
2025-08-15	23.400	23.600	23.100	23.350	23.350	153,039
2025-08-14	23.500	23.500	22.950	23.250	23.250	251,041
2025-08-13	23.300	23.450	22.900	23.400	23.400	242,050
2025-08-12	22.650	23.500	22.650	23.000	23.000	185,501
2025-08-11	23.000	23.000	22.500	22.600	22.600	151,452
2025-08-08	23.100	23.250	22.800	22.950	22.950	135,000
2025-08-07	23.450	23.600	23.050	23.100	23.100	89,100
2025-08-06	23.600	23.750	23.050	23.350	23.350	268,117
2025-08-05	23.800	23.800	23.200	23.400	23.400	204,146
2025-08-04	22.400	23.400	22.100	23.400	23.400	260,010
2025-08-01	22.100	22.100	22.100	22.100	22.100	234,925
2025-07-31	22.500	22.500	22.100	22.100	22.100	172,337
2025-07-30	22.400	22.550	22.150	22.450	22.450	122,050

← NewerPage 5 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.