ASEC International Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	22.500	22.500	22.100	22.400	22.400	138,100
2025-07-28	22.500	22.650	22.300	22.400	22.400	101,356
2025-07-25	23.300	23.650	22.550	22.550	22.550	380,000
2025-07-24	22.750	22.950	22.550	22.950	22.950	221,500
2025-07-23	22.400	22.650	22.200	22.550	22.550	268,050
2025-07-22	23.050	23.500	21.800	22.100	22.100	524,050
2025-07-21	23.350	23.350	22.850	22.950	22.950	162,000
2025-07-18	23.550	23.650	23.050	23.100	23.100	217,021
2025-07-17	23.500	23.800	23.250	23.400	23.400	175,046
2025-07-16	23.350	24.150	23.250	23.400	23.400	771,000
2025-07-15	23.550	23.650	22.900	22.900	22.900	190,100
2025-07-14	23.300	23.300	22.650	23.000	23.000	300,000
2025-07-11	23.750	24.050	23.300	23.300	23.300	360,100
2025-07-10	25.550	25.550	24.150	24.150	24.150	810,078
2025-07-09	23.700	24.100	23.700	24.000	24.000	139,021
2025-07-08	23.700	24.250	23.550	23.700	23.700	151,150
2025-07-07	24.150	24.250	23.600	23.700	23.700	215,138
2025-07-04	25.200	25.950	24.200	24.200	24.200	568,457
2025-07-03	25.550	25.900	25.550	25.900	25.400	219,000
2025-07-02	25.650	25.750	25.350	25.700	25.204	234,200
2025-07-01	25.100	25.600	25.100	25.350	24.861	174,000
2025-06-30	26.250	26.250	25.100	25.100	24.615	393,001
2025-06-27	25.850	26.300	25.450	25.850	25.351	505,050
2025-06-26	25.600	26.100	25.400	25.400	24.910	409,000
2025-06-25	25.600	26.050	25.250	25.500	25.008	395,205
2025-06-24	25.050	25.450	25.000	25.250	24.763	513,901
2025-06-23	24.550	25.000	23.800	24.600	24.125	1,124,050
2025-06-20	26.050	26.350	25.100	25.100	24.615	1,940,100
2025-06-19	27.000	29.200	26.000	26.000	25.498	11,337,186
2025-06-18	26.200	27.000	26.200	26.550	26.038	507,464
2025-06-17	25.850	26.700	25.850	26.300	25.792	498,004
2025-06-16	25.450	25.950	25.400	25.750	25.253	250,252
2025-06-13	26.150	26.600	25.550	25.950	25.449	640,000
2025-06-12	26.600	27.000	26.200	26.300	25.792	689,562
2025-06-11	25.700	27.750	25.550	26.700	26.185	2,002,104
2025-06-10	25.500	26.450	25.500	25.700	25.204	556,150
2025-06-09	25.800	25.950	25.300	25.450	24.959	329,549
2025-06-06	25.950	26.000	25.600	25.700	25.204	347,375
2025-06-05	26.350	26.500	25.700	25.900	25.400	572,200
2025-06-04	26.100	26.800	26.000	26.000	25.498	1,040,224
2025-06-03	26.400	26.750	25.350	25.400	24.910	865,073
2025-06-02	26.250	26.250	25.400	25.900	25.400	898,100
2025-05-29	26.900	26.950	26.200	26.400	25.890	898,323
2025-05-28	27.000	28.650	26.700	26.800	26.283	2,236,000
2025-05-27	27.800	28.800	26.550	26.600	26.087	2,386,850
2025-05-26	27.850	28.400	27.300	27.650	27.116	920,005
2025-05-23	28.550	28.850	27.700	27.700	27.165	826,100
2025-05-22	29.800	29.800	28.300	28.300	27.754	5,728,621
2025-05-21	28.000	30.000	27.900	30.000	29.421	5,619,828
2025-05-20	27.650	27.900	27.050	27.300	26.773	780,300
2025-05-19	27.950	28.150	27.000	27.500	26.969	1,200,003
2025-05-16	28.400	29.100	28.050	28.150	27.607	1,034,360
2025-05-15	29.000	29.450	28.400	28.450	27.901	1,212,455
2025-05-14	29.200	30.650	29.000	29.000	28.440	3,036,250
2025-05-13	29.850	30.450	29.150	29.450	28.882	2,661,343
2025-05-12	28.900	29.950	28.550	29.450	28.882	2,854,050
2025-05-09	30.000	30.700	27.950	28.400	27.852	5,658,166
2025-05-08	29.600	31.600	29.250	29.250	28.685	7,866,646
2025-05-07	31.850	31.900	29.100	29.400	28.832	13,080,859
2025-05-06	28.000	30.800	27.850	30.800	30.205	5,968,017

← NewerPage 6 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.