ASEC International Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 16.000 | 16.200 | 15.950 | 15.950 | 15.642 | 65,000 |
| 2025-02-03 | 16.000 | 16.200 | 15.900 | 16.200 | 15.887 | 134,000 |
| 2025-01-22 | 16.550 | 16.550 | 16.250 | 16.400 | 16.083 | 73,000 |
| 2025-01-21 | 16.700 | 17.050 | 16.550 | 16.550 | 16.231 | 114,000 |
| 2025-01-20 | 17.050 | 17.050 | 16.600 | 16.700 | 16.378 | 75,000 |
| 2025-01-17 | 16.250 | 16.500 | 15.600 | 16.350 | 16.034 | 553,000 |
| 2025-01-16 | 16.500 | 16.650 | 16.200 | 16.300 | 15.985 | 82,000 |
| 2025-01-15 | 16.700 | 16.750 | 16.350 | 16.350 | 16.034 | 145,000 |
| 2025-01-14 | 17.050 | 17.200 | 16.550 | 16.600 | 16.280 | 141,000 |
| 2025-01-13 | 17.850 | 17.950 | 17.050 | 17.050 | 16.721 | 113,000 |
| 2025-01-10 | 17.600 | 17.900 | 17.600 | 17.800 | 17.456 | 101,000 |
| 2025-01-09 | 18.200 | 18.200 | 17.450 | 17.800 | 17.456 | 90,000 |
| 2025-01-08 | 18.000 | 18.100 | 17.800 | 17.850 | 17.505 | 70,000 |
| 2025-01-07 | 19.000 | 19.000 | 17.800 | 18.200 | 17.849 | 221,000 |
| 2025-01-06 | 19.400 | 19.400 | 18.800 | 18.950 | 18.584 | 98,000 |
| 2025-01-03 | 19.500 | 19.900 | 19.350 | 19.400 | 19.026 | 57,000 |
| 2025-01-02 | 19.450 | 19.750 | 19.450 | 19.500 | 19.124 | 29,000 |
| 2024-12-31 | 19.450 | 19.700 | 19.450 | 19.600 | 19.222 | 51,000 |
| 2024-12-30 | 19.850 | 19.850 | 19.800 | 19.800 | 19.418 | 12,000 |
| 2024-12-27 | 20.500 | 20.500 | 19.850 | 19.850 | 19.467 | 51,000 |
| 2024-12-26 | 19.650 | 20.650 | 19.650 | 20.100 | 19.712 | 139,000 |
| 2024-12-25 | 19.900 | 19.950 | 19.650 | 19.850 | 19.467 | 106,000 |
| 2024-12-24 | 19.900 | 20.000 | 19.850 | 19.850 | 19.467 | 51,000 |
| 2024-12-23 | 19.750 | 20.000 | 19.750 | 19.900 | 19.516 | 46,000 |
| 2024-12-20 | 20.300 | 20.300 | 19.500 | 19.750 | 19.369 | 61,000 |
| 2024-12-19 | 20.250 | 20.500 | 20.250 | 20.300 | 19.908 | 17,000 |
| 2024-12-18 | 20.750 | 20.750 | 20.400 | 20.500 | 20.104 | 53,000 |
| 2024-12-17 | 20.900 | 20.900 | 20.500 | 20.500 | 20.104 | 55,000 |
| 2024-12-16 | 21.450 | 21.450 | 20.900 | 20.900 | 20.497 | 69,000 |
| 2024-12-13 | 22.050 | 22.100 | 21.650 | 21.650 | 21.232 | 72,000 |
| 2024-12-12 | 22.250 | 22.350 | 22.250 | 22.300 | 21.870 | 38,000 |
| 2024-12-11 | 22.550 | 22.550 | 22.350 | 22.450 | 22.017 | 22,000 |
| 2024-12-10 | 22.550 | 22.950 | 22.550 | 22.750 | 22.311 | 26,000 |
| 2024-12-09 | 22.600 | 23.200 | 22.600 | 22.600 | 22.164 | 52,000 |
| 2024-12-06 | 22.800 | 22.850 | 22.500 | 22.550 | 22.115 | 59,000 |
| 2024-12-05 | 22.650 | 23.250 | 22.500 | 22.750 | 22.311 | 97,000 |
| 2024-12-04 | 22.500 | 22.800 | 22.300 | 22.650 | 22.213 | 72,000 |
| 2024-12-03 | 22.500 | 22.650 | 22.400 | 22.450 | 22.017 | 31,000 |
| 2024-12-02 | 23.350 | 23.350 | 22.350 | 22.350 | 21.919 | 76,000 |
| 2024-11-29 | 22.400 | 22.600 | 22.250 | 22.400 | 21.968 | 81,000 |
| 2024-11-28 | 23.300 | 23.300 | 22.200 | 22.400 | 21.968 | 144,000 |
| 2024-11-27 | 23.500 | 23.500 | 23.000 | 23.000 | 22.556 | 33,000 |
| 2024-11-26 | 23.800 | 23.850 | 23.550 | 23.550 | 23.095 | 35,000 |
| 2024-11-25 | 23.450 | 24.250 | 23.450 | 23.700 | 23.243 | 123,000 |
| 2024-11-22 | 23.000 | 24.300 | 23.000 | 23.550 | 23.095 | 98,000 |
| 2024-11-21 | 22.750 | 23.150 | 22.600 | 23.000 | 22.556 | 31,000 |
| 2024-11-20 | 23.000 | 23.000 | 22.750 | 22.750 | 22.311 | 25,437 |
| 2024-11-19 | 22.800 | 23.100 | 22.800 | 23.000 | 22.556 | 65,000 |
| 2024-11-18 | 22.950 | 23.100 | 22.700 | 22.750 | 22.311 | 67,000 |
| 2024-11-15 | 23.050 | 23.200 | 22.500 | 22.800 | 22.360 | 178,000 |
| 2024-11-14 | 24.400 | 24.400 | 23.000 | 23.100 | 22.654 | 86,000 |
| 2024-11-13 | 23.100 | 23.800 | 23.100 | 23.700 | 23.243 | 100,000 |
| 2024-11-12 | 24.200 | 24.200 | 22.900 | 23.400 | 22.948 | 195,000 |
| 2024-11-11 | 24.300 | 24.500 | 24.100 | 24.200 | 23.733 | 129,000 |
| 2024-11-08 | 25.300 | 25.300 | 24.500 | 24.500 | 24.027 | 131,000 |
| 2024-11-07 | 24.900 | 25.300 | 24.900 | 25.250 | 24.763 | 74,000 |
| 2024-11-06 | 24.800 | 25.300 | 24.800 | 25.050 | 24.566 | 60,000 |
| 2024-11-05 | 25.100 | 25.300 | 24.900 | 25.100 | 24.615 | 27,000 |
| 2024-11-04 | 25.050 | 26.000 | 24.700 | 25.250 | 24.763 | 144,000 |
| 2024-11-01 | 24.400 | 25.150 | 24.400 | 25.050 | 24.566 | 37,000 |
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.