Taiwan - Delayed Quote
TWD
Asia Cement Corporation (1102.TW)
38.05
+0.25
(+0.66%)
At close: October 30 at 1:30:10 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
37.80
38.05
37.50
38.05
38.05
4,861,462
Oct 29, 2026
37.45
37.95
37.40
37.80
37.80
5,377,635
Oct 28, 2026
38.10
38.45
37.50
37.70
37.70
6,579,009
Oct 27, 2026
38.70
38.70
38.00
38.50
38.50
6,363,321
Oct 23, 2026
38.55
38.55
38.55
38.55
38.55
-
Oct 22, 2026
38.00
38.65
37.95
38.55
38.55
12,036,616
Oct 21, 2026
38.10
38.10
37.50
38.05
38.05
4,310,453
Oct 20, 2026
37.20
37.90
37.20
37.90
37.90
7,679,689
Oct 19, 2026
38.25
38.25
37.75
37.75
37.75
7,207,963
Oct 16, 2026
37.85
38.25
37.75
38.20
38.20
8,099,447
Oct 15, 2026
37.40
38.00
37.20
37.85
37.85
13,376,002
Oct 14, 2026
36.80
37.30
36.70
37.30
37.30
7,040,495
Oct 13, 2026
36.35
36.85
36.35
36.80
36.80
7,928,547
Oct 12, 2026
36.15
36.70
36.15
36.65
36.65
5,778,368
Oct 8, 2026
35.60
36.35
35.60
36.35
36.35
10,725,962
Oct 7, 2026
35.35
35.90
35.35
35.90
35.90
5,718,176
Oct 6, 2026
35.10
35.60
34.95
35.45
35.45
6,913,200
Oct 5, 2026
35.80
35.80
35.05
35.15
35.15
5,119,756
Oct 2, 2026
35.50
35.70
35.35
35.60
35.60
4,898,089
Oct 1, 2026
35.70
35.90
35.20
35.65
35.65
11,814,913
Sep 30, 2026
35.40
35.80
35.20
35.80
35.80
6,195,895
Sep 29, 2026
35.50
35.65
34.90
35.30
35.30
9,613,542
Sep 24, 2026
35.75
35.90
35.45
35.70
35.70
7,418,828
Sep 23, 2026
35.40
36.10
35.15
35.95
35.95
11,296,836
Sep 22, 2026
35.35
35.45
34.90
35.45
35.45
6,374,712
Sep 21, 2026
35.15
35.25
34.80
35.25
35.25
4,891,911
Sep 18, 2026
35.30
35.35
34.90
35.15
35.15
9,888,558
Sep 17, 2026
34.90
35.30
34.80
35.30
35.30
7,946,340
Sep 16, 2026
35.25
35.25
34.80
34.95
34.95
5,323,545
Sep 15, 2026
34.95
35.20
34.80
35.20
35.20
5,107,550
Sep 14, 2026
35.30
35.30
34.85
35.00
35.00
5,757,116
Sep 11, 2026
35.05
35.35
35.05
35.30
35.30
5,207,454
Sep 10, 2026
35.05
35.45
35.05
35.45
35.45
6,841,127
Sep 9, 2026
34.95
35.40
34.90
35.40
35.40
10,620,647
Sep 8, 2026
35.15
35.20
34.85
35.20
35.20
5,974,211
Sep 7, 2026
35.35
35.35
34.60
35.05
35.05
7,122,242
Sep 4, 2026
35.20
35.25
34.75
35.10
35.10
4,387,599
Sep 3, 2026
34.80
35.35
34.75
35.20
35.20
7,242,900
Sep 2, 2026
34.80
35.00
34.50
35.00
35.00
7,389,968
Sep 1, 2026
34.50
35.30
34.50
35.15
35.15
11,252,064
Aug 31, 2026
34.40
34.70
34.30
34.55
34.55
7,789,491
Aug 28, 2026
34.90
34.90
34.30
34.55
34.55
8,866,821
Aug 27, 2026
35.20
35.20
34.90
35.10
35.10
7,447,516
Aug 26, 2026
35.10
35.30
34.80
35.20
35.20
9,503,559
Aug 25, 2026
34.80
35.10
34.70
34.90
34.90
8,865,693
Aug 24, 2026
34.95
35.15
34.60
34.80
34.80
6,484,727
Aug 21, 2026
34.70
35.05
34.60
34.95
34.95
16,301,946
Aug 20, 2026
33.95
34.90
33.90
34.70
34.70
25,150,529
Aug 19, 2026
33.50
33.85
33.15
33.80
33.80
11,969,568
Aug 18, 2026
33.30
33.50
33.20
33.50
33.50
5,569,771
Aug 17, 2026
33.30
33.80
33.20
33.45
33.45
8,390,276
Aug 14, 2026
32.50
33.45
32.45
33.45
33.45
26,134,350
Aug 13, 2026
32.55
32.55
31.60
31.70
31.70
19,358,860
Aug 12, 2026
32.60
32.65
32.30
32.35
32.35
7,085,498
Aug 11, 2026
32.85
33.00
32.35
32.45
32.45
8,165,952
Aug 10, 2026
33.00
33.00
32.50
32.95
32.95
4,627,998
Aug 7, 2026
32.80
33.05
32.80
32.85
32.85
4,770,712
Aug 6, 2026
32.50
32.95
32.50
32.95
32.95
6,081,789
Aug 5, 2026
32.40
32.60
32.25
32.60
32.60
8,074,355
Aug 4, 2026
32.35
32.50
32.20
32.40
32.40
10,023,583
Aug 3, 2026
32.65
32.80
32.35
32.70
32.70
11,425,413
Jul 31, 2026
33.30
33.60
32.70
33.00
33.00
32,815,123
Jul 30, 2026
33.00
33.40
32.75
33.20
33.20
11,136,705
Jul 29, 2026
33.15
33.30
32.25
32.80
32.80
13,186,086
Jul 28, 2026
33.10
33.25
32.75
33.00
33.00
7,444,545
Jul 27, 2026
33.10
33.15
32.70
33.10
33.10
7,609,740
Jul 24, 2026
32.50
32.95
32.50
32.75
32.75
5,997,496
Jul 23, 2026
32.70
32.80
32.40
32.70
32.70
7,361,290
Jul 22, 2026
33.00
33.25
32.40
32.45
32.45
20,952,428
Jul 21, 2026
33.00
33.50
32.90
33.15
33.15
12,007,362
Jul 20, 2026
33.25
33.60
32.70
33.00
33.00
14,088,417
Jul 17, 2026
32.80
33.75
32.80
33.25
33.25
30,682,392
Jul 16, 2026
2.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 16, 2026
32.50
33.20
32.00
33.00
33.00
37,970,961
Jul 15, 2026
34.45
34.85
34.00
34.80
32.50
25,361,219
Jul 14, 2026
35.00
35.00
34.20
34.20
31.94
23,779,100
Jul 13, 2026
36.00
36.00
34.85
34.90
32.59
20,337,084
Jul 9, 2026
35.95
36.10
35.55
35.70
33.34
12,277,383
Jul 8, 2026
36.30
36.55
35.80
35.80
33.43
11,369,877
Jul 7, 2026
36.50
36.70
36.25
36.30
33.90
12,312,211
Jul 6, 2026
36.50
36.90
36.40
36.55
34.13
11,462,928
Jul 3, 2026
36.05
37.10
36.05
36.45
34.04
17,466,549
Jul 2, 2026
35.35
36.45
35.20
36.40
33.99
25,101,112
Jul 1, 2026
35.00
36.10
34.90
35.10
32.78
85,958,526
Jun 30, 2026
35.60
35.70
34.75
35.00
32.69
22,109,099
Jun 29, 2026
36.10
36.25
35.35
35.45
33.11
15,858,593
Jun 26, 2026
35.80
36.15
35.70
35.75
33.39
14,782,173
Jun 25, 2026
35.80
36.50
35.80
36.10
33.71
19,359,054
Jun 24, 2026
35.70
36.10
35.50
36.00
33.62
11,929,960
Jun 23, 2026
36.30
36.50
35.55
35.70
33.34
15,929,374
Jun 22, 2026
35.85
36.50
35.70
36.35
33.95
19,789,509
Jun 18, 2026
35.60
36.05
35.50
35.80
33.43
19,549,919
Jun 17, 2026
35.40
35.90
35.35
35.55
33.20
15,158,600
Jun 16, 2026
35.55
35.95
35.25
35.60
33.25
18,980,760
Jun 15, 2026
35.55
36.00
35.40
35.45
33.11
15,811,817
Jun 12, 2026
34.90
35.50
34.65
35.20
32.87
15,383,366
Jun 11, 2026
34.50
34.75
34.25
34.50
32.22
16,361,468
Jun 10, 2026
33.80
34.60
33.80
34.40
32.13
16,486,162
Jun 9, 2026
33.65
34.15
33.65
33.90
31.66
13,135,425
Jun 8, 2026
33.70
34.00
33.50
33.75
31.52
17,775,121
Jun 5, 2026
34.30
34.55
34.10
34.40
32.13
14,832,052
Jun 4, 2026
34.20
34.65
34.00
34.35
32.08
13,835,541
Jun 3, 2026
33.85
34.45
33.50
34.20
31.94
16,763,805
Jun 2, 2026
33.70
34.40
33.60
33.80
31.57
26,293,698
Jun 1, 2026
34.00
34.15
33.65
33.80
31.57
16,312,448
May 29, 2026
32.60
34.00
32.60
34.00
31.75
205,189,867
May 28, 2026
32.90
33.10
32.40
32.40
30.26
23,743,471
May 27, 2026
33.10
33.25
32.85
33.00
30.82
17,306,410
May 26, 2026
33.55
33.65
33.25
33.25
31.05
15,148,908
May 25, 2026
34.45
34.50
33.60
33.60
31.38
26,334,573
May 22, 2026
34.60
34.80
34.40
34.40
32.13
11,703,340
May 21, 2026
34.75
34.95
34.50
34.95
32.64
5,946,111
May 20, 2026
35.00
35.00
34.50
34.50
32.22
8,293,637
May 19, 2026
34.70
35.20
34.45
34.80
32.50
9,423,985
May 18, 2026
34.30
34.55
34.10
34.35
32.08
9,015,068
May 15, 2026
35.20
35.20
34.35
34.35
32.08
11,231,625
May 14, 2026
35.00
35.45
35.00
35.20
32.87
13,219,801
May 13, 2026
34.45
35.50
34.45
35.30
32.97
9,707,458
May 12, 2026
34.75
34.90
34.60
34.60
32.31
7,739,009
May 11, 2026
35.00
35.05
34.60
34.65
32.36
8,459,705
May 8, 2026
34.95
35.35
34.90
34.95
32.64
6,554,337
May 7, 2026
35.00
35.30
34.95
34.95
32.64
7,361,222
May 6, 2026
34.95
35.30
34.90
35.20
32.87
6,201,786
May 5, 2026
34.85
35.00
34.60
34.95
32.64
5,461,427
May 4, 2026
35.25
35.30
34.70
34.90
32.59
7,413,401
Apr 30, 2026
35.20
35.50
35.05
35.05
32.73
11,838,847
Apr 29, 2026
35.50
35.65
35.25
35.40
33.06
7,655,816
Apr 28, 2026
35.20
35.50
35.15
35.30
32.97
7,634,659
Apr 27, 2026
35.80
35.90
35.15
35.25
32.92
11,582,377
Apr 24, 2026
36.10
36.15
35.55
35.90
33.53
6,659,445
Apr 23, 2026
35.65
36.10
35.50
36.05
33.67
16,646,945
Apr 22, 2026
35.30
35.65
35.25
35.65
33.29
8,451,160
Apr 21, 2026
35.20
35.45
35.05
35.30
32.97
11,727,156
Apr 20, 2026
35.70
35.85
34.95
34.95
32.64
17,163,027
Apr 17, 2026
35.65
35.80
35.30
35.70
33.34
12,264,547
Apr 16, 2026
35.45
35.55
35.05
35.50
33.15
9,120,319
Apr 15, 2026
35.55
35.60
35.15
35.35
33.01
8,988,149
Apr 14, 2026
35.85
35.85
35.30
35.55
33.20
9,591,070
Apr 13, 2026
35.65
35.70
35.20
35.55
33.20
9,260,772
Apr 10, 2026
36.00
36.00
35.45
35.65
33.29
10,744,566
Apr 9, 2026
35.60
35.90
35.50
35.90
33.53
9,945,714
Apr 8, 2026
35.85
35.85
35.25
35.60
33.25
8,208,858
Apr 7, 2026
35.25
35.75
35.05
35.50
33.15
8,075,149
Apr 2, 2026
35.35
35.45
35.20
35.25
32.92
7,078,485
Apr 1, 2026
34.90
35.35
34.55
35.30
32.97
9,637,508
Mar 31, 2026
34.75
34.85
34.40
34.70
32.41
14,502,736
Mar 30, 2026
34.25
35.15
34.20
35.15
32.83
13,271,285
Mar 27, 2026
34.65
34.80
34.40
34.55
32.27
10,874,890
Mar 26, 2026
34.50
34.70
34.45
34.50
32.22
6,989,203
Mar 25, 2026
34.95
34.95
34.30
34.50
32.22
9,460,415
Mar 24, 2026
34.50
34.80
34.40
34.70
32.41
7,527,817
Mar 23, 2026
34.15
34.45
33.90
34.20
31.94
9,478,431
Mar 20, 2026
34.00
34.80
33.90
34.80
32.50
10,288,253
Mar 19, 2026
34.35
34.40
34.00
34.10
31.85
9,417,078
Mar 18, 2026
34.85
34.85
34.35
34.50
32.22
8,537,497
Mar 17, 2026
34.75
34.95
34.60
34.60
32.31
6,914,208
Mar 16, 2026
34.85
35.30
34.60
34.65
32.36
8,925,135
Mar 13, 2026
34.80
35.00
34.55
34.80
32.50
9,393,102
Mar 12, 2026
34.70
35.15
34.70
34.75
32.45
13,453,870
Mar 11, 2026
34.25
34.35
33.90
34.00
31.75
8,915,120
Mar 10, 2026
34.25
34.40
34.00
34.15
31.89
5,298,445
Mar 9, 2026
33.50
34.25
33.30
34.15
31.89
8,992,028
Mar 6, 2026
34.30
34.70
34.15
34.45
32.17
6,953,790
Mar 5, 2026
34.90
34.90
34.25
34.30
32.03
8,546,264
Mar 4, 2026
34.75
34.80
34.20
34.45
32.17
10,285,108
Mar 3, 2026
35.40
35.65
34.90
35.15
32.83
11,569,933
Mar 2, 2026
35.80
35.80
35.50
35.70
33.34
11,546,946
Feb 26, 2026
35.80
35.95
35.70
35.85
33.48
12,745,012
Feb 25, 2026
35.70
36.05
35.65
35.80
33.43
9,770,933
Feb 24, 2026
35.50
35.70
35.40
35.70
33.34
9,933,248
Feb 23, 2026
36.10
36.10
35.40
35.50
33.15
10,769,086
Feb 11, 2026
35.55
35.90
35.55
35.65
33.29
10,549,107
Feb 10, 2026
35.35
35.55
35.25
35.40
33.06
4,381,315
Feb 9, 2026
35.50
35.85
35.30
35.35
33.01
5,640,818
Feb 6, 2026
35.30
35.60
35.10
35.50
33.15
6,886,366
Feb 5, 2026
35.00
35.50
35.00
35.35
33.01
5,954,307
Feb 4, 2026
34.40
35.15
34.25
35.00
32.69
7,182,188
Feb 3, 2026
34.80
34.85
34.40
34.40
32.13
6,696,470
Feb 2, 2026
35.25
35.25
34.60
34.60
32.31
10,239,096
Jan 30, 2026
35.50
35.60
35.15
35.15
32.83
7,429,669
Jan 29, 2026
35.70
35.85
35.40
35.40
33.06
9,242,068
Jan 28, 2026
35.60
35.75
35.50
35.50
33.15
7,842,488
Jan 27, 2026
36.10
36.40
35.55
35.60
33.25
11,779,905
Jan 26, 2026
35.50
36.10
35.20
36.10
33.71
10,613,351
Jan 23, 2026
35.70
35.75
35.20
35.30
32.97
12,228,346
Jan 22, 2026
35.75
35.90
35.45
35.50
33.15
9,446,757
Jan 21, 2026
36.05
36.05
35.50
35.55
33.20
11,345,562
Jan 20, 2026
36.80
36.80
36.00
36.05
33.67
13,765,793
Jan 19, 2026
36.60
37.05
36.50
36.80
34.37
10,074,286
Jan 16, 2026
36.85
36.95
36.70
36.80
34.37
4,643,570
Jan 15, 2026
36.90
37.30
36.70
36.75
34.32
7,610,929
Jan 14, 2026
37.60
37.70
36.85
36.85
34.41
7,913,765
Jan 13, 2026
37.55
37.70
37.30
37.60
35.11
5,580,044
Jan 12, 2026
37.10
37.60
37.00
37.50
35.02
6,266,592
Jan 9, 2026
37.10
37.15
36.75
37.10
34.65
4,576,738
Jan 8, 2026
36.75
37.15
36.70
37.10
34.65
5,596,203
Jan 7, 2026
37.05
37.10
36.55
36.80
34.37
9,161,136
Jan 6, 2026
37.50
37.90
37.00
37.05
34.60
9,802,668
Jan 5, 2026
37.30
38.05
36.75
37.80
35.30
20,978,818
Jan 2, 2026
37.05
37.70
36.35
37.70
35.21
30,274,053
Dec 31, 2025
37.15
37.50
36.75
37.20
34.74
25,941,680
Dec 30, 2025
36.85
38.00
36.30
37.10
34.65
24,650,369
Dec 29, 2025
36.90
37.10
36.70
36.80
34.37
4,061,634
Dec 26, 2025
36.45
37.05
36.40
36.70
34.27
11,102,846
Dec 24, 2025
36.55
36.75
36.25
36.45
34.04
15,655,721
Dec 23, 2025
36.25
36.75
36.20
36.35
33.95
16,052,424
Dec 22, 2025
36.20
36.55
35.95
36.30
33.90
22,051,701
Dec 19, 2025
36.30
36.85
35.95
35.95
33.57
30,639,326
Dec 18, 2025
36.25
36.95
36.10
36.30
33.90
17,936,930
Dec 17, 2025
36.90
37.15
36.20
36.30
33.90
20,298,902
Dec 16, 2025
37.75
38.05
36.70
36.70
34.27
17,428,635
Dec 15, 2025
37.70
38.50
37.60
38.30
35.77
4,991,298
Dec 12, 2025
38.50
38.65
37.70
37.70
35.21
3,540,712
Dec 11, 2025
38.40
38.60
38.00
38.20
35.68
5,005,491
Dec 10, 2025
38.30
38.70
38.30
38.70
36.14
4,756,860
Dec 9, 2025
38.45
38.45
38.10
38.25
35.72
3,292,696
Dec 8, 2025
38.50
38.65
38.35
38.35
35.82
2,254,094
Dec 5, 2025
38.80
38.80
38.15
38.30
35.77
2,466,618
Dec 4, 2025
38.95
39.20
38.60
38.75
36.19
5,274,444
Dec 3, 2025
39.10
39.40
38.85
38.95
36.38
5,331,749
Dec 2, 2025
39.00
39.25
38.60
38.90
36.33
5,540,832
Dec 1, 2025
38.50
39.05
38.50
39.00
36.42
5,632,255
Nov 28, 2025
38.90
39.00
38.60
38.80
36.24
4,452,639
Nov 27, 2025
37.80
38.90
37.80
38.85
36.28
8,659,366
Nov 26, 2025
38.00
38.30
37.70
37.95
35.44
3,154,479
Nov 25, 2025
38.30
38.40
37.70
37.85
35.35
5,407,294
Nov 24, 2025
37.55
38.35
37.55
38.35
35.82
17,004,397
Nov 21, 2025
37.65
37.75
37.35
37.40
34.93
5,819,678
Nov 20, 2025
37.70
37.75
37.40
37.65
35.16
5,398,815
Nov 19, 2025
37.40
37.65
36.70
37.55
35.07
7,404,502
Nov 18, 2025
37.65
37.70
36.85
37.15
34.69
10,988,785
Nov 17, 2025
37.40
37.80
37.15
37.65
35.16
8,417,495
Nov 14, 2025
37.10
37.45
36.90
37.40
34.93
5,335,006
Nov 13, 2025
36.90
37.25
36.75
37.25
34.79
4,538,137
Nov 12, 2025
37.15
37.15
36.80
36.90
34.46
2,680,827
Nov 11, 2025
37.20
37.20
36.70
36.90
34.46
3,138,965
Nov 10, 2025
36.50
37.45
36.50
37.25
34.79
6,966,223
Nov 7, 2025
36.10
36.50
36.00
36.10
33.71
3,336,895
Nov 6, 2025
36.00
36.10
35.65
36.00
33.62
3,289,408
Nov 5, 2025
35.55
35.80
35.00
35.70
33.34
3,494,543
Nov 4, 2025
35.45
36.05
35.35
35.55
33.20
3,998,115
Nov 3, 2025
36.10
36.10
35.45
35.45
33.11
8,349,137
Oct 31, 2025
36.65
36.65
36.20
36.30
33.90
3,179,070
Oct 30, 2025
36.20
36.50
35.95
36.45
34.04
6,512,595
