Asia Cement Corporation (1102.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 44.20 | 44.20 | 43.70 | 43.90 | 43.90 | 5,832,213 |
| May 07, 2024 | 44.50 | 44.70 | 43.80 | 44.20 | 44.20 | 8,302,653 |
| May 06, 2024 | 44.10 | 44.50 | 43.85 | 44.50 | 44.50 | 10,673,966 |
| May 03, 2024 | 43.80 | 44.25 | 43.70 | 43.95 | 43.95 | 6,449,703 |
| May 02, 2024 | 43.70 | 44.00 | 43.55 | 43.80 | 43.80 | 6,713,307 |
| Apr 30, 2024 | 43.60 | 43.80 | 43.25 | 43.70 | 43.70 | 7,872,874 |
| Apr 29, 2024 | 43.00 | 43.60 | 43.00 | 43.60 | 43.60 | 8,537,672 |
| Apr 26, 2024 | 42.40 | 43.00 | 42.30 | 42.75 | 42.75 | 5,901,526 |
| Apr 25, 2024 | 42.40 | 42.85 | 42.10 | 42.50 | 42.50 | 2,734,220 |
| Apr 24, 2024 | 42.90 | 43.20 | 42.40 | 42.45 | 42.45 | 5,530,000 |
| Apr 23, 2024 | 42.70 | 43.00 | 42.55 | 42.90 | 42.90 | 8,614,245 |
| Apr 22, 2024 | 42.20 | 42.70 | 42.10 | 42.70 | 42.70 | 7,994,395 |
| Apr 19, 2024 | 42.00 | 42.25 | 41.50 | 42.00 | 42.00 | 7,753,971 |
| Apr 18, 2024 | 41.50 | 42.15 | 41.50 | 42.15 | 42.15 | 5,434,025 |
| Apr 17, 2024 | 41.30 | 41.70 | 41.15 | 41.45 | 41.45 | 5,855,369 |
| Apr 16, 2024 | 41.80 | 41.90 | 41.15 | 41.40 | 41.40 | 5,317,900 |
| Apr 15, 2024 | 41.80 | 42.25 | 41.70 | 42.05 | 42.05 | 4,153,324 |
| Apr 12, 2024 | 41.75 | 42.05 | 41.50 | 41.80 | 41.80 | 4,652,934 |
| Apr 11, 2024 | 42.30 | 42.30 | 41.70 | 42.05 | 42.05 | 3,403,275 |
| Apr 10, 2024 | 42.10 | 42.65 | 42.10 | 42.50 | 42.50 | 5,653,253 |
| Apr 09, 2024 | 41.80 | 42.05 | 41.70 | 42.00 | 42.00 | 4,247,993 |
| Apr 08, 2024 | 41.50 | 41.95 | 41.30 | 41.75 | 41.75 | 4,645,423 |
| Apr 03, 2024 | 41.60 | 42.40 | 41.10 | 41.15 | 41.15 | 4,812,010 |
| Apr 02, 2024 | 41.15 | 41.25 | 41.05 | 41.10 | 41.10 | 1,992,340 |
| Apr 01, 2024 | 41.30 | 41.50 | 41.20 | 41.35 | 41.35 | 2,161,007 |
| Mar 29, 2024 | 41.00 | 41.20 | 40.95 | 41.05 | 41.05 | 1,639,000 |
| Mar 28, 2024 | 41.05 | 41.30 | 40.90 | 40.95 | 40.95 | 3,672,033 |
| Mar 27, 2024 | 41.60 | 41.60 | 41.10 | 41.20 | 41.20 | 2,817,368 |
| Mar 26, 2024 | 41.20 | 41.60 | 41.10 | 41.60 | 41.60 | 4,662,874 |
| Mar 25, 2024 | 41.10 | 41.30 | 40.95 | 41.30 | 41.30 | 2,358,839 |
| Mar 22, 2024 | 41.35 | 41.70 | 41.05 | 41.25 | 41.25 | 3,777,273 |
| Mar 21, 2024 | 41.00 | 41.55 | 40.85 | 41.35 | 41.35 | 5,213,334 |
| Mar 20, 2024 | 40.55 | 41.10 | 40.50 | 40.70 | 40.70 | 5,799,059 |
| Mar 19, 2024 | 41.10 | 41.15 | 40.55 | 40.55 | 40.55 | 6,301,120 |
| Mar 18, 2024 | 41.15 | 41.55 | 41.10 | 41.10 | 41.10 | 4,576,450 |
| Mar 15, 2024 | 41.15 | 41.20 | 40.75 | 41.10 | 41.10 | 7,945,753 |
| Mar 14, 2024 | 40.35 | 41.15 | 40.35 | 41.15 | 41.15 | 7,330,446 |
| Mar 13, 2024 | 40.35 | 40.55 | 40.20 | 40.35 | 40.35 | 5,619,814 |
| Mar 12, 2024 | 40.30 | 40.65 | 40.25 | 40.60 | 40.60 | 4,239,744 |
| Mar 11, 2024 | 40.15 | 40.45 | 40.15 | 40.40 | 40.40 | 2,849,375 |
| Mar 08, 2024 | 40.30 | 40.50 | 40.00 | 40.40 | 40.40 | 5,250,862 |
| Mar 07, 2024 | 40.00 | 40.35 | 39.85 | 40.35 | 40.35 | 4,781,541 |
| Mar 06, 2024 | 40.25 | 40.60 | 40.00 | 40.00 | 40.00 | 6,308,804 |
| Mar 05, 2024 | 40.00 | 40.25 | 40.00 | 40.05 | 40.05 | 3,286,327 |
| Mar 04, 2024 | 40.00 | 40.15 | 39.90 | 40.05 | 40.05 | 2,579,432 |
| Mar 01, 2024 | 40.40 | 40.40 | 40.00 | 40.15 | 40.15 | 1,890,122 |
| Feb 29, 2024 | 40.10 | 40.45 | 40.00 | 40.45 | 40.45 | 5,257,281 |
| Feb 27, 2024 | 40.15 | 40.30 | 39.95 | 40.10 | 40.10 | 2,739,024 |
| Feb 26, 2024 | 40.10 | 40.25 | 40.10 | 40.25 | 40.25 | 1,737,959 |
| Feb 23, 2024 | 40.30 | 40.35 | 40.15 | 40.20 | 40.20 | 2,341,061 |
| Feb 22, 2024 | 40.20 | 40.40 | 40.15 | 40.40 | 40.40 | 3,224,473 |
| Feb 21, 2024 | 40.25 | 40.30 | 40.05 | 40.30 | 40.30 | 1,990,046 |
| Feb 20, 2024 | 40.10 | 40.25 | 40.05 | 40.20 | 40.20 | 2,157,666 |
| Feb 19, 2024 | 39.80 | 40.15 | 39.70 | 40.15 | 40.15 | 2,796,123 |
| Feb 16, 2024 | 39.25 | 39.60 | 39.25 | 39.60 | 39.60 | 2,575,347 |
| Feb 15, 2024 | 39.30 | 39.45 | 39.20 | 39.20 | 39.20 | 5,583,744 |
| Feb 05, 2024 | 39.80 | 39.80 | 39.40 | 39.45 | 39.45 | 3,428,667 |
| Feb 02, 2024 | 39.90 | 40.05 | 39.80 | 40.05 | 40.05 | 1,699,442 |
| Feb 01, 2024 | 39.95 | 40.15 | 39.85 | 40.05 | 40.05 | 2,051,049 |
| Jan 31, 2024 | 39.80 | 39.95 | 39.65 | 39.75 | 39.75 | 3,272,761 |
| Jan 30, 2024 | 40.10 | 40.10 | 39.60 | 39.80 | 39.80 | 3,385,353 |
| Jan 29, 2024 | 39.90 | 40.10 | 39.80 | 39.95 | 39.95 | 1,649,263 |
| Jan 26, 2024 | 39.80 | 40.10 | 39.80 | 40.10 | 40.10 | 1,269,484 |
| Jan 25, 2024 | 39.95 | 40.00 | 39.75 | 40.00 | 40.00 | 1,578,658 |
| Jan 24, 2024 | 39.75 | 39.95 | 39.75 | 39.90 | 39.90 | 2,071,440 |
| Jan 23, 2024 | 39.55 | 39.75 | 39.50 | 39.75 | 39.75 | 1,611,948 |
| Jan 22, 2024 | 39.45 | 39.65 | 39.45 | 39.55 | 39.55 | 1,985,127 |
| Jan 19, 2024 | 39.20 | 39.50 | 39.20 | 39.40 | 39.40 | 4,011,457 |
| Jan 18, 2024 | 39.35 | 39.60 | 39.30 | 39.30 | 39.30 | 4,575,702 |
| Jan 17, 2024 | 39.80 | 39.95 | 39.30 | 39.35 | 39.35 | 8,051,464 |
| Jan 16, 2024 | 40.25 | 40.30 | 39.90 | 39.95 | 39.95 | 8,550,565 |
| Jan 15, 2024 | 40.70 | 40.95 | 40.60 | 40.65 | 40.65 | 3,386,718 |
| Jan 12, 2024 | 40.65 | 40.80 | 40.60 | 40.65 | 40.65 | 1,809,470 |
| Jan 11, 2024 | 40.50 | 40.90 | 40.50 | 40.80 | 40.80 | 3,105,262 |
| Jan 10, 2024 | 41.00 | 41.20 | 40.70 | 40.70 | 40.70 | 1,984,935 |
| Jan 09, 2024 | 41.35 | 41.35 | 41.00 | 41.00 | 41.00 | 1,541,718 |
| Jan 08, 2024 | 41.10 | 41.55 | 41.10 | 41.30 | 41.30 | 1,977,110 |
| Jan 05, 2024 | 41.15 | 41.35 | 41.10 | 41.10 | 41.10 | 1,313,385 |
| Jan 04, 2024 | 40.65 | 41.25 | 40.65 | 41.15 | 41.15 | 2,269,439 |
| Jan 03, 2024 | 40.95 | 40.95 | 40.65 | 40.65 | 40.65 | 5,987,003 |
| Jan 02, 2024 | 41.40 | 41.60 | 41.05 | 41.15 | 41.15 | 6,205,543 |
| Dec 29, 2023 | 41.25 | 41.50 | 41.20 | 41.45 | 41.45 | 2,920,515 |
| Dec 28, 2023 | 41.15 | 41.45 | 41.05 | 41.25 | 41.25 | 2,694,465 |
| Dec 27, 2023 | 41.05 | 41.55 | 40.90 | 41.10 | 41.10 | 4,368,394 |
| Dec 26, 2023 | 40.80 | 41.20 | 40.55 | 41.10 | 41.10 | 3,945,883 |
| Dec 25, 2023 | 40.40 | 40.75 | 40.30 | 40.75 | 40.75 | 4,353,792 |
| Dec 22, 2023 | 40.30 | 40.90 | 40.25 | 40.25 | 40.25 | 15,113,773 |
| Dec 21, 2023 | 40.60 | 40.85 | 40.30 | 40.30 | 40.30 | 20,785,380 |
| Dec 20, 2023 | 40.85 | 41.35 | 40.70 | 40.75 | 40.75 | 21,638,224 |
| Dec 19, 2023 | 41.90 | 42.30 | 40.80 | 40.80 | 40.80 | 24,098,045 |
| Dec 18, 2023 | 42.15 | 42.55 | 42.00 | 42.00 | 42.00 | 18,454,634 |
| Dec 15, 2023 | 42.35 | 42.65 | 42.25 | 42.25 | 42.25 | 17,774,801 |
| Dec 14, 2023 | 42.30 | 42.70 | 42.20 | 42.30 | 42.30 | 8,162,783 |
| Dec 13, 2023 | 42.15 | 42.35 | 41.95 | 42.25 | 42.25 | 6,806,584 |
| Dec 12, 2023 | 42.00 | 42.20 | 41.90 | 42.15 | 42.15 | 5,630,102 |
| Dec 11, 2023 | 41.55 | 41.95 | 41.55 | 41.85 | 41.85 | 3,317,831 |
| Dec 08, 2023 | 41.90 | 42.00 | 41.50 | 41.80 | 41.80 | 4,068,954 |
| Dec 07, 2023 | 41.50 | 41.90 | 41.50 | 41.60 | 41.60 | 3,036,741 |
| Dec 06, 2023 | 41.60 | 41.95 | 41.60 | 41.70 | 41.70 | 3,489,964 |
| Dec 05, 2023 | 41.75 | 41.90 | 41.40 | 41.60 | 41.60 | 6,690,730 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.