Asia Cement Corporation (TPE:1102)
Taiwan
· Delayed Price · Currency is TWD 37.15
+0.05 (0.13%)
Sep 26, 2025, 1:30 PM CST
Asia Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 37.10 | 37.30 | 36.95 | 37.15 | 37.15 | 0.13% | 3,369,475 |
| Sep 25, 2025 | 37.25 | 37.25 | 36.90 | 37.10 | 37.10 | - | 7,712,537 |
| Sep 24, 2025 | 37.00 | 37.25 | 36.75 | 37.10 | 37.10 | 0.68% | 4,167,839 |
| Sep 23, 2025 | 37.20 | 37.25 | 36.65 | 36.85 | 36.85 | -0.54% | 5,949,084 |
| Sep 22, 2025 | 36.45 | 37.10 | 36.25 | 37.05 | 37.05 | 1.79% | 7,467,085 |
| Sep 19, 2025 | 36.15 | 36.45 | 36.00 | 36.40 | 36.40 | 1.11% | 10,988,342 |
| Sep 18, 2025 | 36.55 | 36.55 | 35.95 | 36.00 | 36.00 | -0.69% | 7,793,059 |
| Sep 17, 2025 | 36.25 | 36.50 | 36.15 | 36.25 | 36.25 | - | 3,579,819 |
| Sep 16, 2025 | 36.90 | 36.90 | 36.25 | 36.25 | 36.25 | -1.49% | 7,636,076 |
| Sep 15, 2025 | 36.60 | 36.90 | 36.55 | 36.80 | 36.80 | 0.68% | 6,095,026 |
| Sep 12, 2025 | 36.35 | 36.65 | 36.30 | 36.55 | 36.55 | 1.25% | 6,696,810 |
| Sep 11, 2025 | 36.25 | 36.40 | 36.00 | 36.10 | 36.10 | -0.82% | 6,690,624 |
| Sep 10, 2025 | 36.25 | 36.60 | 35.95 | 36.40 | 36.40 | 0.28% | 5,383,847 |
| Sep 9, 2025 | 36.40 | 36.50 | 36.15 | 36.30 | 36.30 | - | 5,234,677 |
| Sep 8, 2025 | 36.40 | 36.50 | 36.05 | 36.30 | 36.30 | -0.27% | 3,176,979 |
| Sep 5, 2025 | 36.60 | 36.80 | 36.35 | 36.40 | 36.40 | - | 3,977,162 |
| Sep 4, 2025 | 36.55 | 36.60 | 36.35 | 36.40 | 36.40 | - | 3,425,175 |
| Sep 3, 2025 | 36.50 | 36.60 | 36.20 | 36.40 | 36.40 | 0.28% | 3,475,312 |
| Sep 2, 2025 | 36.40 | 36.60 | 36.15 | 36.30 | 36.30 | -0.14% | 3,763,491 |
| Sep 1, 2025 | 37.05 | 37.05 | 36.30 | 36.35 | 36.35 | -1.89% | 5,889,823 |
| Aug 29, 2025 | 37.20 | 37.35 | 36.70 | 37.05 | 37.05 | -0.13% | 8,586,083 |
| Aug 28, 2025 | 37.35 | 37.55 | 37.10 | 37.10 | 37.10 | -0.67% | 7,920,523 |
| Aug 27, 2025 | 37.50 | 37.65 | 37.35 | 37.35 | 37.35 | -0.40% | 5,049,534 |
| Aug 26, 2025 | 37.95 | 37.95 | 37.30 | 37.50 | 37.50 | -1.57% | 15,409,036 |
| Aug 25, 2025 | 38.25 | 38.30 | 37.90 | 38.10 | 38.10 | 0.40% | 5,950,611 |
| Aug 22, 2025 | 38.05 | 38.15 | 37.90 | 37.95 | 37.95 | -0.52% | 4,901,884 |
| Aug 21, 2025 | 38.50 | 38.60 | 38.05 | 38.15 | 38.15 | -0.26% | 5,634,131 |
| Aug 20, 2025 | 38.30 | 38.45 | 38.00 | 38.25 | 38.25 | -0.13% | 5,775,470 |
| Aug 19, 2025 | 39.00 | 39.00 | 38.30 | 38.30 | 38.30 | -2.17% | 8,674,793 |
| Aug 18, 2025 | 39.40 | 39.40 | 38.95 | 39.15 | 39.15 | -0.63% | 5,612,128 |
| Aug 15, 2025 | 39.80 | 39.80 | 39.20 | 39.40 | 39.40 | -1.01% | 3,725,583 |
| Aug 14, 2025 | 39.60 | 39.80 | 39.30 | 39.80 | 39.80 | 0.76% | 4,513,249 |
| Aug 13, 2025 | 39.60 | 39.60 | 39.15 | 39.50 | 39.50 | 0.51% | 4,327,853 |
| Aug 12, 2025 | 39.45 | 39.70 | 39.15 | 39.30 | 39.30 | -0.63% | 4,374,950 |
| Aug 11, 2025 | 40.25 | 40.25 | 39.40 | 39.55 | 39.55 | -1.86% | 5,922,936 |
| Aug 8, 2025 | 40.15 | 40.30 | 40.00 | 40.30 | 40.30 | -0.25% | 3,420,378 |
| Aug 7, 2025 | 40.40 | 40.45 | 40.10 | 40.40 | 40.40 | - | 3,582,245 |
| Aug 6, 2025 | 40.50 | 40.50 | 40.10 | 40.40 | 40.40 | 0.62% | 9,963,871 |
| Aug 5, 2025 | 40.55 | 40.80 | 40.15 | 40.15 | 40.15 | -0.86% | 5,301,860 |
| Aug 4, 2025 | 39.85 | 40.55 | 39.85 | 40.50 | 40.50 | 0.87% | 3,530,625 |
| Aug 1, 2025 | 40.00 | 40.20 | 39.85 | 40.15 | 40.15 | -0.86% | 4,161,523 |
| Jul 31, 2025 | 40.15 | 40.55 | 40.10 | 40.50 | 40.50 | - | 4,024,062 |
| Jul 30, 2025 | 40.30 | 40.65 | 40.20 | 40.50 | 40.50 | 1.00% | 4,600,641 |
| Jul 29, 2025 | 40.75 | 40.75 | 40.10 | 40.10 | 40.10 | -1.47% | 2,905,471 |
| Jul 28, 2025 | 40.85 | 40.90 | 40.40 | 40.70 | 40.70 | 0.37% | 5,813,549 |
| Jul 25, 2025 | 40.35 | 40.90 | 40.30 | 40.55 | 40.55 | 0.62% | 6,185,802 |
| Jul 24, 2025 | 40.95 | 41.00 | 39.95 | 40.30 | 40.30 | -1.59% | 8,894,170 |
| Jul 23, 2025 | 40.00 | 41.00 | 39.90 | 40.95 | 40.95 | 2.89% | 13,378,703 |
| Jul 22, 2025 | 39.45 | 40.10 | 39.45 | 39.80 | 39.80 | 0.89% | 17,141,984 |
| Jul 21, 2025 | 39.05 | 39.60 | 38.80 | 39.45 | 39.45 | 1.02% | 11,933,766 |