ASEC International Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	25.400	25.450	25.000	25.100	24.615	139,000
2024-10-29	25.850	25.850	25.250	25.400	24.910	83,000
2024-10-28	26.150	26.550	25.600	25.800	25.302	64,000
2024-10-25	26.050	26.250	26.000	26.150	25.645	46,000
2024-10-24	26.700	26.700	26.100	26.200	25.694	76,000
2024-10-23	26.600	26.750	26.050	26.400	25.890	100,000
2024-10-22	25.900	27.550	25.800	26.600	26.087	822,000
2024-10-21	25.400	26.050	25.400	25.550	25.057	138,000
2024-10-18	25.950	26.800	25.600	25.600	25.106	302,000
2024-10-17	25.850	26.350	25.800	25.850	25.351	60,000
2024-10-16	25.600	26.100	25.550	25.750	25.253	87,000
2024-10-15	26.000	26.400	25.900	25.900	25.400	78,000
2024-10-14	26.050	26.100	25.700	25.950	25.449	89,000
2024-10-11	26.250	26.850	26.000	26.050	25.547	179,000
2024-10-09	27.050	27.300	26.550	26.800	26.283	93,000
2024-10-08	26.950	27.050	26.450	27.050	26.528	142,000
2024-10-07	27.000	27.400	26.900	26.950	26.430	73,000
2024-10-04	27.300	27.300	26.700	27.000	26.479	95,000
2024-10-01	27.700	27.700	27.000	27.300	26.773	108,000
2024-09-30	27.500	27.750	26.900	27.650	27.116	190,000
2024-09-27	27.800	27.900	26.850	27.100	26.577	214,000
2024-09-26	28.250	28.750	27.500	27.500	26.969	146,000
2024-09-25	27.800	28.350	27.800	28.000	27.460	78,000
2024-09-24	28.200	28.200	27.700	27.900	27.361	106,000
2024-09-23	28.500	29.000	28.200	28.300	27.754	130,000
2024-09-20	29.000	29.100	28.500	28.500	27.950	289,000
2024-09-19	28.200	29.500	28.200	28.500	27.950	778,000
2024-09-18	27.300	28.500	27.300	27.850	27.312	353,000
2024-09-16	27.350	27.750	27.200	27.300	26.773	79,000
2024-09-13	27.000	27.450	27.000	27.300	26.773	83,000
2024-09-12	27.200	27.300	26.700	26.950	26.430	121,000
2024-09-11	26.300	26.750	26.300	26.350	25.841	34,000
2024-09-10	26.800	27.250	26.050	26.300	25.792	215,000
2024-09-09	26.000	26.850	25.600	26.800	26.283	184,000
2024-09-06	26.700	26.950	26.200	26.600	26.087	563,000
2024-09-05	27.650	30.350	26.650	26.750	26.234	3,330,000
2024-09-04	30.000	30.000	27.300	27.600	27.067	1,706,000
2024-09-03	27.650	30.050	27.650	30.050	29.470	1,198,000
2024-09-02	28.350	28.350	27.350	27.350	26.822	124,000
2024-08-30	27.650	28.000	27.350	27.950	27.410	169,000
2024-08-29	27.600	27.800	27.450	27.650	27.116	54,000
2024-08-28	27.300	28.150	27.300	27.950	27.410	148,000
2024-08-27	28.150	28.150	27.450	27.550	27.018	86,000
2024-08-26	27.400	28.200	27.400	27.550	27.018	165,000
2024-08-23	28.300	28.300	27.000	27.500	26.969	369,000
2024-08-22	29.700	30.500	29.700	30.300	27.810	410,550
2024-08-21	29.300	30.000	28.700	29.500	27.075	136,500
2024-08-20	29.500	30.000	29.100	29.350	26.938	128,100
2024-08-19	28.750	29.850	28.750	29.500	27.075	339,150
2024-08-16	29.558	31.815	29.243	30.240	27.755	731,000
2024-08-15	27.450	28.300	27.300	27.750	25.469	192,150
2024-08-14	27.550	28.050	27.050	27.300	25.056	208,950
2024-08-13	26.500	27.500	26.300	26.900	24.689	138,600
2024-08-12	26.500	27.100	26.300	26.500	24.322	124,950
2024-08-09	26.250	26.750	26.150	26.200	24.047	254,100
2024-08-08	24.550	26.250	24.450	25.750	23.634	639,450
2024-08-07	23.500	24.950	23.450	24.950	22.899	255,150
2024-08-06	24.800	24.800	22.350	22.700	20.834	643,650
2024-08-05	27.550	27.550	24.800	24.800	22.762	223,650
2024-08-02	27.500	28.300	27.350	27.550	25.286	147,000

← NewerPage 9 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.