ASEC International Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	30.200	30.200	27.600	28.000	27.460	3,707,825
2025-05-02	30.400	31.000	29.400	29.950	29.372	4,298,965
2025-04-30	30.800	31.850	29.050	30.300	29.715	10,314,704
2025-04-29	28.350	31.300	27.800	30.600	30.009	15,564,523
2025-04-28	28.200	30.950	28.000	28.500	27.950	20,826,689
2025-04-25	27.000	28.150	27.000	28.150	27.607	5,236,450
2025-04-24	23.550	25.600	22.750	25.600	25.106	4,166,822
2025-04-23	23.850	24.600	23.200	23.300	22.850	2,935,055
2025-04-22	23.550	24.850	22.700	22.800	22.360	3,734,001
2025-04-21	24.850	24.850	23.500	23.600	23.144	2,465,769
2025-04-18	20.800	22.600	20.800	22.600	22.164	548,161
2025-04-17	21.500	21.950	20.100	20.550	20.153	1,045,000
2025-04-16	22.450	23.400	21.500	21.700	21.281	2,087,091
2025-04-15	21.350	21.350	21.100	21.350	20.938	661,209
2025-04-14	18.300	19.450	18.300	19.450	19.075	386,100
2025-04-11	17.300	17.900	17.300	17.700	17.358	1,268,391
2025-04-10	18.900	19.450	18.500	19.200	18.829	2,062,759
2025-04-09	17.700	17.700	17.700	17.700	17.358	214,240
2025-04-08	19.650	19.650	19.650	19.650	19.271	108,223
2025-04-07	21.800	21.800	21.800	21.800	21.379	80,094
2025-04-02	24.000	24.600	24.000	24.200	23.733	133,157
2025-04-01	24.600	25.300	24.600	24.600	24.125	181,050
2025-03-31	25.200	25.200	24.500	24.500	24.027	270,109
2025-03-28	27.100	27.200	26.100	26.150	25.645	232,538
2025-03-27	27.600	27.600	26.750	26.900	26.381	281,100
2025-03-26	27.000	27.550	27.000	27.250	26.724	271,471
2025-03-25	27.100	27.350	26.800	26.800	26.283	250,320
2025-03-24	27.700	27.700	26.950	27.050	26.528	415,308
2025-03-21	27.700	27.700	27.150	27.450	26.920	486,757
2025-03-20	27.700	28.000	27.000	27.100	26.577	984,053
2025-03-19	28.850	28.950	27.700	27.700	27.165	5,364,371
2025-03-18	29.950	31.450	29.000	29.000	28.440	25,938,802
2025-03-17	28.450	28.650	27.100	28.650	28.097	12,876,546
2025-03-14	24.050	26.050	23.950	26.050	25.547	11,365,519
2025-03-13	23.000	23.700	22.300	23.700	23.243	3,368,338
2025-03-12	19.800	21.550	19.800	21.550	21.134	381,500
2025-03-11	19.600	19.900	19.400	19.600	19.222	150,060
2025-03-10	20.250	20.250	20.250	20.250	19.859	0
2025-03-07	20.400	20.500	19.950	20.250	19.859	146,300
2025-03-06	21.150	21.150	20.400	20.400	20.006	113,200
2025-03-05	21.950	21.950	20.650	20.700	20.300	186,899
2025-03-04	19.500	21.200	19.500	21.100	20.693	199,005
2025-03-03	21.100	21.100	20.000	20.350	19.957	210,150
2025-02-27	21.000	21.850	21.000	21.200	20.791	391,000
2025-02-26	23.050	23.100	21.350	21.350	20.938	587,078
2025-02-25	23.200	23.400	22.850	23.300	22.850	85,200
2025-02-24	23.400	23.600	23.200	23.400	22.948	93,400
2025-02-21	23.500	23.550	23.150	23.350	22.899	132,300
2025-02-20	24.000	24.000	23.450	23.500	23.046	540,450
2025-02-19	22.750	22.900	22.400	22.900	22.458	188,550
2025-02-18	22.400	23.050	22.100	22.500	22.066	267,566
2025-02-17	23.650	23.650	22.250	22.500	22.066	245,034
2025-02-14	22.950	23.100	22.150	22.650	22.213	269,051
2025-02-13	22.050	23.200	22.050	23.000	22.556	430,150
2025-02-12	23.100	23.600	22.050	22.050	21.624	1,233,411
2025-02-11	22.500	23.200	21.500	23.200	22.752	1,731,550
2025-02-10	22.700	23.250	22.150	22.800	22.360	3,462,850
2025-02-07	21.150	21.150	21.150	21.150	20.742	400,150
2025-02-06	18.350	19.250	18.350	19.250	18.878	311,165
2025-02-05	16.300	17.500	16.300	17.500	17.162	219,100

← NewerPage 7 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.