Ace Pillar Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 120.00 | 124.00 | 110.00 | 110.00 | 109.20 | 23,973,208 |
| 2024-08-02 | 111.00 | 122.00 | 106.50 | 122.00 | 121.11 | 16,281,029 |
| 2024-08-01 | 106.00 | 111.00 | 106.00 | 111.00 | 110.19 | 1,079,001 |
| 2024-07-31 | 104.00 | 106.50 | 99.600 | 101.00 | 100.27 | 4,594,205 |
| 2024-07-30 | 106.50 | 108.00 | 99.500 | 106.00 | 105.23 | 5,908,521 |
| 2024-07-29 | 122.50 | 130.00 | 110.50 | 110.50 | 109.70 | 4,918,020 |
| 2024-07-26 | 125.00 | 131.50 | 119.50 | 122.50 | 121.61 | 5,600,301 |
| 2024-07-23 | 137.50 | 137.50 | 122.50 | 132.00 | 131.04 | 14,800,838 |
| 2024-07-22 | 115.00 | 125.00 | 114.50 | 125.00 | 124.09 | 1,162,937 |
| 2024-07-19 | 114.50 | 114.50 | 111.00 | 114.00 | 113.17 | 343,821 |
| 2024-07-18 | 110.00 | 114.50 | 110.00 | 114.00 | 113.17 | 325,254 |
| 2024-07-17 | 109.50 | 114.00 | 109.50 | 112.50 | 111.68 | 442,689 |
| 2024-07-16 | 110.00 | 112.50 | 105.00 | 106.00 | 105.23 | 396,945 |
| 2024-07-15 | 106.00 | 113.50 | 105.00 | 110.00 | 109.20 | 577,393 |
| 2024-07-12 | 102.00 | 105.00 | 102.00 | 103.50 | 102.75 | 715,733 |
| 2024-07-11 | 110.00 | 113.00 | 106.50 | 106.50 | 105.73 | 978,189 |
| 2024-07-10 | 106.00 | 116.50 | 103.50 | 115.50 | 114.36 | 1,585,447 |
| 2024-07-09 | 112.50 | 112.50 | 108.50 | 108.50 | 107.43 | 538,231 |
| 2024-07-08 | 144.00 | 144.00 | 119.50 | 120.50 | 119.31 | 13,629,595 |
| 2024-07-05 | 125.50 | 131.00 | 125.00 | 131.00 | 129.71 | 9,477,950 |
| 2024-07-04 | 119.50 | 119.50 | 119.50 | 119.50 | 118.32 | 562,535 |
| 2024-07-03 | 103.50 | 109.00 | 103.50 | 109.00 | 107.93 | 5,852,380 |
| 2024-07-02 | 90.800 | 99.400 | 90.400 | 99.400 | 98.422 | 21,905,584 |
| 2024-07-01 | 90.400 | 90.400 | 83.000 | 90.400 | 89.511 | 8,597,935 |
| 2024-06-28 | 74.400 | 82.200 | 74.400 | 82.200 | 81.392 | 2,712,333 |
| 2024-06-27 | 79.400 | 79.900 | 74.800 | 74.800 | 74.064 | 3,378,552 |
| 2024-06-26 | 82.200 | 83.300 | 79.500 | 79.600 | 78.817 | 3,662,298 |
| 2024-06-25 | 80.000 | 84.500 | 80.000 | 82.000 | 81.194 | 7,735,178 |
| 2024-06-24 | 83.400 | 84.700 | 79.000 | 79.500 | 78.718 | 4,526,100 |
| 2024-06-21 | 80.600 | 87.900 | 79.600 | 84.000 | 83.174 | 7,623,440 |
| 2024-06-20 | 75.000 | 86.000 | 74.000 | 83.500 | 82.679 | 11,405,911 |
| 2024-06-19 | 87.100 | 87.100 | 78.400 | 78.400 | 77.629 | 6,675,587 |
| 2024-06-18 | 82.000 | 87.100 | 82.000 | 87.100 | 86.243 | 1,523,750 |
| 2024-06-17 | 73.100 | 79.200 | 73.100 | 79.200 | 78.421 | 1,659,072 |
| 2024-06-14 | 68.500 | 72.000 | 68.000 | 72.000 | 71.292 | 966,647 |
| 2024-06-13 | 66.600 | 72.900 | 66.600 | 68.200 | 67.529 | 1,600,626 |
| 2024-06-12 | 60.000 | 66.300 | 59.900 | 66.300 | 65.648 | 1,321,761 |
| 2024-06-11 | 68.800 | 68.800 | 60.300 | 60.300 | 59.707 | 1,810,360 |
| 2024-06-07 | 65.600 | 68.000 | 65.600 | 67.000 | 66.341 | 878,107 |
| 2024-06-06 | 68.000 | 68.000 | 64.900 | 65.600 | 64.955 | 1,119,749 |
| 2024-06-05 | 64.000 | 66.000 | 60.800 | 66.000 | 65.351 | 3,958,629 |
| 2024-06-04 | 73.000 | 73.000 | 65.000 | 65.000 | 64.361 | 3,463,781 |
| 2024-06-03 | 72.200 | 72.200 | 72.200 | 72.200 | 71.490 | 1,165,217 |
| 2024-05-31 | 64.800 | 65.700 | 64.800 | 65.700 | 65.054 | 2,068,088 |
| 2024-05-30 | 57.000 | 59.800 | 57.000 | 59.800 | 59.212 | 3,639,445 |
| 2024-05-29 | 54.400 | 54.400 | 53.500 | 54.400 | 53.865 | 8,000,749 |
| 2024-05-28 | 49.500 | 49.500 | 49.500 | 49.500 | 49.013 | 669,764 |
| 2024-05-27 | 45.000 | 45.000 | 45.000 | 45.000 | 44.557 | 947,758 |
| 2024-05-24 | 40.950 | 40.950 | 40.950 | 40.950 | 40.547 | 1,913,859 |
| 2024-05-23 | 37.250 | 37.250 | 37.250 | 37.250 | 36.884 | 1,004,692 |
| 2024-05-22 | 32.000 | 33.900 | 32.000 | 33.900 | 33.567 | 4,383,150 |
| 2024-05-21 | 30.700 | 30.900 | 30.450 | 30.850 | 30.547 | 65,995 |
| 2024-05-20 | 30.400 | 30.750 | 30.300 | 30.650 | 30.349 | 32,217 |
| 2024-05-17 | 30.600 | 30.950 | 30.550 | 30.550 | 30.250 | 58,125 |
| 2024-05-16 | 31.000 | 31.000 | 30.500 | 30.500 | 30.200 | 79,449 |
| 2024-05-15 | 30.700 | 31.200 | 30.400 | 30.400 | 30.101 | 90,000 |
| 2024-05-14 | 30.250 | 30.300 | 30.050 | 30.200 | 29.903 | 36,101 |
| 2024-05-13 | 30.950 | 30.950 | 30.100 | 30.200 | 29.903 | 35,299 |
| 2024-05-10 | 30.800 | 30.800 | 30.300 | 30.700 | 30.398 | 20,000 |
| 2024-05-09 | 30.250 | 30.650 | 30.250 | 30.650 | 30.349 | 34,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 0.2000 TWD |
| 2025-07-15 | 0.4500 TWD |
| 2024-07-11 | 0.3000 TWD |
| 2023-07-13 | 0.5000 TWD |
| 2022-07-18 | 0.9000 TWD |
| 2021-08-09 | 0.6000 TWD |
| 2020-07-09 | 0.3000 TWD |
| 2019-07-19 | 0.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.