Asia Cement Corporation (1102.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 43.85 | 44.30 | 43.70 | 43.85 | 43.85 | 9,032,521 |
| 27 Jun 2024 | 43.15 | 43.85 | 42.70 | 43.85 | 43.85 | 12,573,388 |
| 26 Jun 2024 | 43.75 | 44.00 | 43.10 | 43.50 | 43.50 | 10,638,856 |
| 25 Jun 2024 | 44.70 | 44.70 | 43.45 | 43.60 | 43.60 | 13,812,273 |
| 24 Jun 2024 | 44.55 | 44.85 | 43.75 | 44.85 | 44.85 | 24,387,869 |
| 21 Jun 2024 | 44.00 | 44.80 | 43.20 | 44.55 | 44.55 | 25,593,416 |
| 20 Jun 2024 | 43.15 | 44.30 | 42.85 | 44.30 | 44.30 | 18,142,401 |
| 19 Jun 2024 | 42.15 | 43.65 | 42.05 | 43.15 | 43.15 | 20,419,350 |
| 18 Jun 2024 | 42.10 | 42.25 | 41.90 | 42.15 | 42.15 | 4,845,707 |
| 17 Jun 2024 | 41.90 | 42.15 | 41.75 | 41.95 | 41.95 | 7,128,295 |
| 14 Jun 2024 | 41.80 | 41.95 | 41.50 | 41.80 | 41.80 | 5,257,070 |
| 13 Jun 2024 | 41.80 | 42.15 | 41.65 | 41.65 | 41.65 | 4,104,935 |
| 12 Jun 2024 | 41.40 | 41.90 | 41.40 | 41.45 | 41.45 | 3,782,409 |
| 11 Jun 2024 | 41.20 | 41.90 | 41.10 | 41.40 | 41.40 | 6,102,442 |
| 07 Jun 2024 | 40.60 | 41.55 | 40.60 | 41.40 | 41.40 | 4,723,735 |
| 06 Jun 2024 | 41.00 | 41.15 | 40.25 | 40.60 | 40.60 | 13,280,143 |
| 05 Jun 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 04 Jun 2024 | 41.80 | 42.05 | 41.20 | 41.20 | 41.20 | 8,223,448 |
| 03 Jun 2024 | 41.85 | 41.85 | 41.55 | 41.60 | 41.60 | 6,789,981 |
| 31 May 2024 | 42.00 | 42.35 | 41.55 | 41.55 | 41.55 | 16,446,130 |
| 30 May 2024 | 42.50 | 42.90 | 42.00 | 42.00 | 42.00 | 9,759,820 |
| 29 May 2024 | 43.80 | 43.85 | 42.60 | 42.80 | 42.80 | 11,592,811 |
| 28 May 2024 | 43.45 | 43.80 | 43.20 | 43.70 | 43.70 | 3,755,376 |
| 27 May 2024 | 43.80 | 43.90 | 43.30 | 43.60 | 43.60 | 5,389,623 |
| 24 May 2024 | 43.90 | 44.15 | 43.55 | 44.00 | 44.00 | 4,554,621 |
| 23 May 2024 | 43.80 | 44.00 | 43.50 | 43.95 | 43.95 | 5,050,905 |
| 22 May 2024 | 44.30 | 44.65 | 43.85 | 43.90 | 43.90 | 8,536,785 |
| 21 May 2024 | 45.00 | 45.00 | 44.25 | 44.60 | 44.60 | 6,863,286 |
| 20 May 2024 | 44.60 | 45.50 | 44.60 | 45.45 | 45.45 | 7,287,751 |
| 17 May 2024 | 45.75 | 45.75 | 44.60 | 44.60 | 44.60 | 11,127,400 |
| 16 May 2024 | 45.70 | 45.85 | 45.35 | 45.75 | 45.75 | 14,549,555 |
| 15 May 2024 | 45.60 | 46.00 | 45.50 | 45.60 | 45.60 | 8,971,176 |
| 14 May 2024 | 45.70 | 45.90 | 45.10 | 45.60 | 45.60 | 8,523,165 |
| 13 May 2024 | 45.60 | 45.80 | 45.00 | 45.80 | 45.80 | 12,497,845 |
| 10 May 2024 | 43.75 | 46.00 | 43.75 | 46.00 | 46.00 | 23,752,303 |
| 09 May 2024 | 43.85 | 44.20 | 43.25 | 43.45 | 43.45 | 6,191,336 |
| 08 May 2024 | 44.20 | 44.20 | 43.70 | 43.90 | 43.90 | 5,832,213 |
| 07 May 2024 | 44.50 | 44.70 | 43.80 | 44.20 | 44.20 | 8,302,653 |
| 06 May 2024 | 44.10 | 44.50 | 43.85 | 44.50 | 44.50 | 10,673,966 |
| 03 May 2024 | 43.80 | 44.25 | 43.70 | 43.95 | 43.95 | 6,449,703 |
| 02 May 2024 | 43.70 | 44.00 | 43.55 | 43.80 | 43.80 | 6,713,307 |
| 30 Apr 2024 | 43.60 | 43.80 | 43.25 | 43.70 | 43.70 | 7,872,874 |
| 29 Apr 2024 | 43.00 | 43.60 | 43.00 | 43.60 | 43.60 | 8,537,672 |
| 26 Apr 2024 | 42.40 | 43.00 | 42.30 | 42.75 | 42.75 | 5,901,526 |
| 25 Apr 2024 | 42.40 | 42.85 | 42.10 | 42.50 | 42.50 | 2,734,220 |
| 24 Apr 2024 | 42.90 | 43.20 | 42.40 | 42.45 | 42.45 | 5,530,000 |
| 23 Apr 2024 | 42.70 | 43.00 | 42.55 | 42.90 | 42.90 | 8,614,245 |
| 22 Apr 2024 | 42.20 | 42.70 | 42.10 | 42.70 | 42.70 | 7,994,395 |
| 19 Apr 2024 | 42.00 | 42.25 | 41.50 | 42.00 | 42.00 | 7,753,971 |
| 18 Apr 2024 | 41.50 | 42.15 | 41.50 | 42.15 | 42.15 | 5,434,025 |
| 17 Apr 2024 | 41.30 | 41.70 | 41.15 | 41.45 | 41.45 | 5,855,369 |
| 16 Apr 2024 | 41.80 | 41.90 | 41.15 | 41.40 | 41.40 | 5,317,900 |
| 15 Apr 2024 | 41.80 | 42.25 | 41.70 | 42.05 | 42.05 | 4,153,324 |
| 12 Apr 2024 | 41.75 | 42.05 | 41.50 | 41.80 | 41.80 | 4,652,934 |
| 11 Apr 2024 | 42.30 | 42.30 | 41.70 | 42.05 | 42.05 | 3,403,275 |
| 10 Apr 2024 | 42.10 | 42.65 | 42.10 | 42.50 | 42.50 | 5,653,253 |
| 09 Apr 2024 | 41.80 | 42.05 | 41.70 | 42.00 | 42.00 | 4,247,993 |
| 08 Apr 2024 | 41.50 | 41.95 | 41.30 | 41.75 | 41.75 | 4,645,423 |
| 03 Apr 2024 | 41.60 | 42.40 | 41.10 | 41.15 | 41.15 | 4,812,010 |
| 02 Apr 2024 | 41.15 | 41.25 | 41.05 | 41.10 | 41.10 | 1,992,340 |
| 01 Apr 2024 | 41.30 | 41.50 | 41.20 | 41.35 | 41.35 | 2,161,007 |
| 29 Mar 2024 | 41.00 | 41.20 | 40.95 | 41.05 | 41.05 | 1,639,000 |
| 28 Mar 2024 | 41.05 | 41.30 | 40.90 | 40.95 | 40.95 | 3,672,033 |
| 27 Mar 2024 | 41.60 | 41.60 | 41.10 | 41.20 | 41.20 | 2,817,368 |
| 26 Mar 2024 | 41.20 | 41.60 | 41.10 | 41.60 | 41.60 | 4,662,874 |
| 25 Mar 2024 | 41.10 | 41.30 | 40.95 | 41.30 | 41.30 | 2,358,839 |
| 22 Mar 2024 | 41.35 | 41.70 | 41.05 | 41.25 | 41.25 | 3,777,273 |
| 21 Mar 2024 | 41.00 | 41.55 | 40.85 | 41.35 | 41.35 | 5,213,334 |
| 20 Mar 2024 | 40.55 | 41.10 | 40.50 | 40.70 | 40.70 | 5,799,059 |
| 19 Mar 2024 | 41.10 | 41.15 | 40.55 | 40.55 | 40.55 | 6,301,120 |
| 18 Mar 2024 | 41.15 | 41.55 | 41.10 | 41.10 | 41.10 | 4,576,450 |
| 15 Mar 2024 | 41.15 | 41.20 | 40.75 | 41.10 | 41.10 | 7,945,753 |
| 14 Mar 2024 | 40.35 | 41.15 | 40.35 | 41.15 | 41.15 | 7,330,446 |
| 13 Mar 2024 | 40.35 | 40.55 | 40.20 | 40.35 | 40.35 | 5,619,814 |
| 12 Mar 2024 | 40.30 | 40.65 | 40.25 | 40.60 | 40.60 | 4,239,744 |
| 11 Mar 2024 | 40.15 | 40.45 | 40.15 | 40.40 | 40.40 | 2,849,375 |
| 08 Mar 2024 | 40.30 | 40.50 | 40.00 | 40.40 | 40.40 | 5,250,862 |
| 07 Mar 2024 | 40.00 | 40.35 | 39.85 | 40.35 | 40.35 | 4,781,541 |
| 06 Mar 2024 | 40.25 | 40.60 | 40.00 | 40.00 | 40.00 | 6,308,804 |
| 05 Mar 2024 | 40.00 | 40.25 | 40.00 | 40.05 | 40.05 | 3,286,327 |
| 04 Mar 2024 | 40.00 | 40.15 | 39.90 | 40.05 | 40.05 | 2,579,432 |
| 01 Mar 2024 | 40.40 | 40.40 | 40.00 | 40.15 | 40.15 | 1,890,122 |
| 29 Feb 2024 | 40.10 | 40.45 | 40.00 | 40.45 | 40.45 | 5,257,281 |
| 27 Feb 2024 | 40.15 | 40.30 | 39.95 | 40.10 | 40.10 | 2,739,024 |
| 26 Feb 2024 | 40.10 | 40.25 | 40.10 | 40.25 | 40.25 | 1,737,959 |
| 23 Feb 2024 | 40.30 | 40.35 | 40.15 | 40.20 | 40.20 | 2,341,061 |
| 22 Feb 2024 | 40.20 | 40.40 | 40.15 | 40.40 | 40.40 | 3,224,473 |
| 21 Feb 2024 | 40.25 | 40.30 | 40.05 | 40.30 | 40.30 | 1,990,046 |
| 20 Feb 2024 | 40.10 | 40.25 | 40.05 | 40.20 | 40.20 | 2,157,666 |
| 19 Feb 2024 | 39.80 | 40.15 | 39.70 | 40.15 | 40.15 | 2,796,123 |
| 16 Feb 2024 | 39.25 | 39.60 | 39.25 | 39.60 | 39.60 | 2,575,347 |
| 15 Feb 2024 | 39.30 | 39.45 | 39.20 | 39.20 | 39.20 | 5,583,744 |
| 05 Feb 2024 | 39.80 | 39.80 | 39.40 | 39.45 | 39.45 | 3,428,667 |
| 02 Feb 2024 | 39.90 | 40.05 | 39.80 | 40.05 | 40.05 | 1,699,442 |
| 01 Feb 2024 | 39.95 | 40.15 | 39.85 | 40.05 | 40.05 | 2,051,049 |
| 31 Jan 2024 | 39.80 | 39.95 | 39.65 | 39.75 | 39.75 | 3,272,761 |
| 30 Jan 2024 | 40.10 | 40.10 | 39.60 | 39.80 | 39.80 | 3,385,353 |
| 29 Jan 2024 | 39.90 | 40.10 | 39.80 | 39.95 | 39.95 | 1,649,263 |
| 26 Jan 2024 | 39.80 | 40.10 | 39.80 | 40.10 | 40.10 | 1,269,484 |
| 25 Jan 2024 | 39.95 | 40.00 | 39.75 | 40.00 | 40.00 | 1,578,658 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.