Asia Cement Corporation

1102.TW · TAI

Market closed33.00-0.250000 (-0.75%)

Historical prices

Open, high, low, close and volume for the selected range.

Date	Open	High	Low	Close	Adjusted	Volume
July 20, 2026	33.00	33.00	33.00	33.00	33.00	923.03K
July 20, 2026	33.05	33.05	33.00	33.05	33.05	29.15K
July 20, 2026	33.00	33.05	33.00	33.05	33.05	68.12K
July 20, 2026	32.95	33.00	32.90	33.00	33.00	275.65K
July 20, 2026	32.85	32.85	32.85	32.85	32.85	106.08K
July 20, 2026	32.90	32.90	32.90	32.90	32.90	2.00K
July 20, 2026	32.85	32.95	32.85	32.95	32.95	167.15K
July 20, 2026	32.85	32.85	32.80	32.80	32.80	36.08K
July 20, 2026	32.85	32.85	32.80	32.80	32.80	635.10K
July 20, 2026	32.95	32.95	32.90	32.90	32.90	8.01K
July 20, 2026	32.95	32.95	32.90	32.90	32.90	152.01K
July 20, 2026	32.95	32.95	32.90	32.90	32.90	5.02K
July 20, 2026	32.95	32.95	32.90	32.90	32.90	14.00K
July 20, 2026	32.95	32.95	32.90	32.90	32.90	31.20K
July 20, 2026	32.90	32.90	32.90	32.90	32.90	32.20K
July 20, 2026	32.95	32.95	32.90	32.90	32.90	30.00K
July 20, 2026	32.90	32.90	32.90	32.90	32.90	6.00K
July 20, 2026	32.90	32.95	32.90	32.95	32.95	12.03K
July 20, 2026	32.95	32.95	32.90	32.95	32.95	16.01K
July 20, 2026	32.90	32.90	32.90	32.90	32.90	31.30K
July 20, 2026	32.90	32.90	32.90	32.90	32.90	109.21K
July 20, 2026	33.00	33.00	32.95	32.95	32.95	4.00K
July 20, 2026	33.00	33.00	32.95	32.95	32.95	59.21K
July 20, 2026	33.00	33.00	32.95	32.95	32.95	14.00K
July 20, 2026	32.95	32.95	32.95	32.95	32.95	4.00K
July 20, 2026	33.00	33.00	32.95	33.00	33.00	15.47K
July 20, 2026	33.00	33.00	32.95	32.95	32.95	6.01K
July 20, 2026	32.95	33.00	32.95	32.95	32.95	48.00K
July 20, 2026	33.00	33.00	32.95	33.00	33.00	35.00K
July 20, 2026	32.95	32.95	32.90	32.95	32.95	31.00K
July 20, 2026	32.90	32.95	32.90	32.90	32.90	28.00K
July 20, 2026	32.95	32.95	32.90	32.95	32.95	8.00K
July 20, 2026	32.95	32.95	32.90	32.90	32.90	7.00K
July 20, 2026	32.95	32.95	32.90	32.90	32.90	17.30K
July 20, 2026	32.90	32.95	32.90	32.90	32.90	110.01K
July 20, 2026	32.80	32.90	32.80	32.90	32.90	247.00K
July 20, 2026	32.80	32.85	32.80	32.85	32.85	31.37K
July 20, 2026	32.85	32.85	32.80	32.80	32.80	6.30K
July 20, 2026	32.85	32.85	32.80	32.80	32.80	16.58K
July 20, 2026	32.75	32.80	32.75	32.80	32.80	124.03K
July 20, 2026	32.80	32.80	32.80	32.80	32.80	54.53K
July 20, 2026	32.80	32.80	32.75	32.75	32.75	209.00K
July 20, 2026	32.75	32.75	32.75	32.75	32.75	20.21K
July 20, 2026	32.75	32.80	32.75	32.80	32.80	48.00K
July 20, 2026	32.80	32.80	32.80	32.80	32.80	11.04K
July 20, 2026	32.80	32.80	32.75	32.75	32.75	20.54K
July 20, 2026	32.80	32.80	32.75	32.75	32.75	12.01K
July 20, 2026	32.80	32.80	32.75	32.75	32.75	4.00K
July 20, 2026	32.75	32.80	32.75	32.80	32.80	162.03K
July 20, 2026	32.85	32.85	32.80	32.80	32.80	13.00K
July 20, 2026	32.80	32.80	32.80	32.80	32.80	48.00K
July 20, 2026	32.85	32.85	32.80	32.80	32.80	101.47K
July 20, 2026	32.80	32.80	32.80	32.80	32.80	59.06K
July 20, 2026	32.75	32.75	32.75	32.75	32.75	1.00K
July 20, 2026	32.80	32.80	32.80	32.80	32.80	34.19K
July 20, 2026	32.80	32.80	32.75	32.75	32.75	13.65K
July 20, 2026	32.80	32.80	32.75	32.75	32.75	3.06K
July 20, 2026	32.80	32.80	32.75	32.80	32.80	18.00K
July 20, 2026	32.80	32.80	32.75	32.75	32.75	40.24K
July 20, 2026	32.80	32.80	32.75	32.75	32.75	61.03K
July 20, 2026	32.80	32.80	32.75	32.75	32.75	50.03K
July 20, 2026	32.80	32.80	32.75	32.75	32.75	24.01K
July 20, 2026	32.80	32.80	32.75	32.75	32.75	21.23K
July 20, 2026	32.75	32.75	32.75	32.75	32.75	1.00K
July 20, 2026	32.80	32.80	32.80	32.80	32.80	12.02K
July 20, 2026	32.75	32.75	32.75	32.75	32.75	64.01K
July 20, 2026	32.80	32.80	32.75	32.80	32.80	124.48K
July 20, 2026	32.80	32.80	32.75	32.75	32.75	16.00K
July 20, 2026	32.80	32.80	32.75	32.75	32.75	15.00K
July 20, 2026	32.80	32.80	32.80	32.80	32.80	32.07K
July 20, 2026	32.75	32.75	32.75	32.75	32.75	3.05K
July 20, 2026	32.80	32.80	32.80	32.80	32.80	7.00K
July 20, 2026	32.75	32.80	32.75	32.75	32.75	34.00K
July 20, 2026	32.80	32.80	32.80	32.80	32.80	18.01K
July 20, 2026	32.75	32.80	32.75	32.80	32.80	10.01K
July 20, 2026	32.75	32.75	32.75	32.75	32.75	5.00K
July 20, 2026	32.75	32.75	32.75	32.75	32.75	5.00K
July 20, 2026	32.80	32.80	32.80	32.80	32.80	40.54K
July 20, 2026	32.70	32.75	32.70	32.75	32.75	32.58K
July 20, 2026	32.80	32.80	32.75	32.75	32.75	797.00K
July 20, 2026	32.80	32.85	32.80	32.85	32.85	18.10K
July 20, 2026	32.85	32.85	32.85	32.85	32.85	10.04K
July 20, 2026	32.80	32.80	32.80	32.80	32.80	11.04K
July 20, 2026	32.85	32.85	32.85	32.85	32.85	11.00K
July 20, 2026	32.80	32.80	32.80	32.80	32.80	5.09K
July 20, 2026	32.85	32.85	32.85	32.85	32.85	234.46K
July 20, 2026	32.80	32.80	32.80	32.80	32.80	6.00K
July 20, 2026	32.80	32.85	32.80	32.85	32.85	23.80K
July 20, 2026	32.80	32.85	32.80	32.85	32.85	24.05K
July 20, 2026	32.85	32.85	32.85	32.85	32.85	6.00K
July 20, 2026	32.80	32.80	32.80	32.80	32.80	5.00K
July 20, 2026	32.85	32.85	32.85	32.85	32.85	6.01K
July 20, 2026	32.80	32.80	32.80	32.80	32.80	70.03K
July 20, 2026	32.85	32.85	32.85	32.85	32.85	6.02K
July 20, 2026	32.80	32.85	32.80	32.85	32.85	5.00K
July 20, 2026	32.85	32.85	32.85	32.85	32.85	6.24K
July 20, 2026	32.85	32.85	32.80	32.80	32.80	33.38K
July 20, 2026	32.80	32.80	32.80	32.80	32.80	29.00K
July 20, 2026	32.85	32.85	32.85	32.85	32.85	10.00K
July 20, 2026	32.80	32.80	32.80	32.80	32.80	69.39K
July 20, 2026	32.85	32.85	32.85	32.85	32.85	5.02K
July 20, 2026	32.85	32.90	32.85	32.90	32.90	89.01K
July 20, 2026	32.90	32.90	32.90	32.90	32.90	7.11K
July 20, 2026	32.85	32.90	32.85	32.85	32.85	183.12K
July 20, 2026	32.90	32.90	32.90	32.90	32.90	19.05K
July 20, 2026	32.90	32.95	32.90	32.95	32.95	12.03K
July 20, 2026	33.00	33.00	32.95	32.95	32.95	14.01K
July 20, 2026	32.95	32.95	32.95	32.95	32.95	108.17K
July 20, 2026	32.95	32.95	32.95	32.95	32.95	3.01K
July 20, 2026	32.90	32.90	32.90	32.90	32.90	213.02K
July 20, 2026	32.95	32.95	32.95	32.95	32.95	13.00K
July 20, 2026	32.90	32.95	32.90	32.95	32.95	17.01K
July 20, 2026	32.90	32.95	32.90	32.95	32.95	15.00K
July 20, 2026	32.95	32.95	32.95	32.95	32.95	107.10K
July 20, 2026	32.90	32.90	32.90	32.90	32.90	11.00K
July 20, 2026	32.90	32.95	32.90	32.95	32.95	132.01K
July 20, 2026	32.95	32.95	32.95	32.95	32.95	8.00K
July 20, 2026	33.00	33.00	33.00	33.00	33.00	19.04K
July 20, 2026	32.95	32.95	32.95	32.95	32.95	10.01K
July 20, 2026	33.00	33.00	32.95	32.95	32.95	32.16K
July 20, 2026	32.95	32.95	32.95	32.95	32.95	5.01K
July 20, 2026	33.00	33.00	33.00	33.00	33.00	14.08K
July 20, 2026	33.00	33.00	32.95	32.95	32.95	9.00K
July 20, 2026	32.95	32.95	32.95	32.95	32.95	19.09K
July 20, 2026	32.95	33.00	32.95	33.00	33.00	5.00K
July 20, 2026	32.95	32.95	32.95	32.95	32.95	5.03K
July 20, 2026	32.95	32.95	32.95	32.95	32.95	38.01K
July 20, 2026	32.95	32.95	32.90	32.90	32.90	17.00K
July 20, 2026	32.90	32.90	32.90	32.90	32.90	5.00K
July 20, 2026	32.90	32.90	32.90	32.90	32.90	6.00K
July 20, 2026	32.90	32.90	32.90	32.90	32.90	6.01K
July 20, 2026	32.90	32.90	32.90	32.90	32.90	186.04K
July 20, 2026	32.90	32.95	32.90	32.95	32.95	73.16K
July 20, 2026	33.00	33.00	32.95	32.95	32.95	20.10K
July 20, 2026	32.95	32.95	32.95	32.95	32.95	5.12K
July 20, 2026	33.10	33.10	32.95	33.00	33.00	300.23K
July 20, 2026	33.05	33.05	33.05	33.05	33.05	100.00
July 20, 2026	33.10	33.10	33.05	33.05	33.05	80.40K
July 20, 2026	33.15	33.15	33.15	33.15	33.15	128.37K
July 20, 2026	33.10	33.10	33.10	33.10	33.10	13.01K
July 20, 2026	33.05	33.05	33.05	33.05	33.05	16.13K
July 20, 2026	33.10	33.10	33.05	33.05	33.05	20.03K
July 20, 2026	32.95	33.05	32.95	33.05	33.05	101.10K
July 20, 2026	33.00	33.00	32.95	32.95	32.95	11.15K
July 20, 2026	32.95	32.95	32.95	32.95	32.95	46.59K
July 20, 2026	33.00	33.05	32.95	33.05	33.05	106.10K
July 20, 2026	33.00	33.00	32.95	32.95	32.95	6.15K
July 20, 2026	32.95	32.95	32.95	32.95	32.95	5.00K
July 20, 2026	33.00	33.05	32.95	32.95	32.95	32.09K
July 20, 2026	32.80	32.85	32.80	32.85	32.85	19.01K
July 20, 2026	33.00	33.00	33.00	33.00	33.00	35.50K
July 20, 2026	32.85	32.85	32.80	32.80	32.80	9.26K
July 20, 2026	32.90	32.95	32.90	32.95	32.95	209.02K
July 20, 2026	32.85	32.90	32.80	32.90	32.90	26.10K
July 20, 2026	32.80	32.85	32.80	32.85	32.85	16.00K
July 20, 2026	32.85	32.85	32.85	32.85	32.85	23.01K
July 20, 2026	32.85	32.85	32.80	32.80	32.80	6.00K
July 20, 2026	32.85	32.85	32.80	32.85	32.85	43.26K
July 20, 2026	32.85	32.85	32.80	32.80	32.80	10.01K
July 20, 2026	32.85	32.85	32.85	32.85	32.85	13.09K
July 20, 2026	32.85	32.85	32.80	32.80	32.80	15.10K
July 20, 2026	32.85	32.85	32.80	32.85	32.85	26.21K
July 20, 2026	32.80	32.85	32.80	32.85	32.85	23.01K
July 20, 2026	32.80	32.85	32.75	32.80	32.80	56.30K
July 20, 2026	32.80	32.80	32.75	32.75	32.75	29.01K
July 20, 2026	32.80	32.85	32.80	32.85	32.85	75.00K
July 20, 2026	32.85	32.85	32.85	32.85	32.85	26.01K
July 20, 2026	32.85	32.85	32.80	32.85	32.85	53.09K
July 20, 2026	32.85	32.90	32.85	32.90	32.90	33.09K
July 20, 2026	32.90	32.90	32.85	32.85	32.85	29.09K
July 20, 2026	32.90	32.90	32.85	32.85	32.85	143.00K
July 20, 2026	32.90	32.95	32.85	32.85	32.85	94.52K
July 20, 2026	32.95	32.95	32.90	32.90	32.90	43.01K
July 20, 2026	32.90	32.95	32.90	32.95	32.95	104.10K
July 20, 2026	32.90	32.95	32.90	32.90	32.90	91.10K
July 20, 2026	32.95	33.00	32.90	32.90	32.90	145.24K
July 20, 2026	33.00	33.00	32.95	33.00	33.00	40.04K
July 20, 2026	33.00	33.00	32.95	32.95	32.95	10.08K
July 20, 2026	33.00	33.05	33.00	33.00	33.00	152.00K
July 20, 2026	33.10	33.15	33.05	33.05	33.05	60.44K
July 20, 2026	33.05	33.15	33.05	33.15	33.15	24.00K
July 20, 2026	33.10	33.15	33.10	33.15	33.15	40.04K
July 20, 2026	33.05	33.20	33.05	33.10	33.10	57.00K
July 20, 2026	33.05	33.05	33.00	33.00	33.00	155.29K
July 20, 2026	33.15	33.15	33.05	33.05	33.05	102.01K
July 20, 2026	33.10	33.15	33.05	33.10	33.10	162.00K
July 20, 2026	33.15	33.15	33.10	33.10	33.10	66.01K
July 20, 2026	33.20	33.20	33.15	33.15	33.15	62.00K
July 20, 2026	33.10	33.20	33.10	33.20	33.20	64.09K
July 20, 2026	33.20	33.20	33.10	33.15	33.15	36.02K
July 20, 2026	33.10	33.20	33.05	33.20	33.20	46.34K
July 20, 2026	33.10	33.15	33.05	33.10	33.10	160.05K
July 20, 2026	33.10	33.10	33.05	33.10	33.10	71.37K
July 20, 2026	33.15	33.15	33.10	33.10	33.10	56.00K
July 20, 2026	33.15	33.15	33.10	33.15	33.15	73.08K
July 20, 2026	33.20	33.20	33.10	33.15	33.15	67.01K
July 20, 2026	33.20	33.20	33.20	33.20	33.20	5.32K
July 20, 2026	33.20	33.20	33.15	33.15	33.15	24.16K
July 20, 2026	33.25	33.25	33.20	33.20	33.20	16.00K
July 20, 2026	33.20	33.25	33.15	33.25	33.25	47.00K
July 20, 2026	33.20	33.20	33.10	33.20	33.20	66.00K
July 20, 2026	33.20	33.30	33.20	33.20	33.20	54.00K
July 20, 2026	33.30	33.35	33.20	33.20	33.20	86.00K
July 20, 2026	33.55	33.60	33.30	33.30	33.30	192.00K
July 20, 2026	33.50	33.55	33.50	33.50	33.50	34.00K
July 20, 2026	33.45	33.55	33.45	33.50	33.50	199.00K
July 20, 2026	33.25	33.60	33.25	33.45	33.45	—