Taiwan - Delayed Quote TWD

Asia Cement Corporation (1102.TW)

42.75 +0.25 (+0.59%)
At close: April 26 at 1:30 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 41.80 42.05 41.70 42.00 42.00 4,247,993
Apr 8, 2024 41.50 41.95 41.30 41.75 41.75 4,645,423
Apr 3, 2024 41.60 42.40 41.10 41.15 41.15 4,812,010
Apr 2, 2024 41.15 41.25 41.05 41.10 41.10 1,992,340
Apr 1, 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 8, 2024 40.30 40.50 40.00 40.40 40.40 5,250,862
Mar 7, 2024 40.00 40.35 39.85 40.35 40.35 4,781,541
Mar 6, 2024 40.25 40.60 40.00 40.00 40.00 6,308,804
Mar 5, 2024 40.00 40.25 40.00 40.05 40.05 3,286,327
Mar 4, 2024 40.00 40.15 39.90 40.05 40.05 2,579,432
Mar 1, 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 5, 2024 39.80 39.80 39.40 39.45 39.45 3,428,667
Feb 2, 2024 39.90 40.05 39.80 40.05 40.05 1,699,442
Feb 1, 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 9, 2024 41.35 41.35 41.00 41.00 41.00 1,541,718
Jan 8, 2024 41.10 41.55 41.10 41.30 41.30 1,977,110
Jan 5, 2024 41.15 41.35 41.10 41.10 41.10 1,313,385
Jan 4, 2024 40.65 41.25 40.65 41.15 41.15 2,269,439
Jan 3, 2024 40.95 40.95 40.65 40.65 40.65 5,987,003
Jan 2, 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 8, 2023 41.90 42.00 41.50 41.80 41.80 4,068,954
Dec 7, 2023 41.50 41.90 41.50 41.60 41.60 3,036,741
Dec 6, 2023 41.60 41.95 41.60 41.70 41.70 3,489,964
Dec 5, 2023 41.75 41.90 41.40 41.60 41.60 6,690,730
Dec 4, 2023 41.65 42.00 41.60 41.75 41.75 7,166,098
Dec 1, 2023 41.60 41.85 41.55 41.55 41.55 3,500,675
Nov 30, 2023 41.95 41.95 41.70 41.70 41.70 9,481,953
Nov 29, 2023 42.10 42.35 41.95 42.00 42.00 3,936,622
Nov 28, 2023 42.00 42.30 41.90 42.10 42.10 5,346,580
Nov 27, 2023 41.60 42.05 41.60 41.80 41.80 3,816,980
Nov 24, 2023 41.70 41.75 41.60 41.60 41.60 2,806,065
Nov 23, 2023 41.50 41.75 41.50 41.70 41.70 3,155,149
Nov 22, 2023 41.50 41.75 41.50 41.60 41.60 2,954,413
Nov 21, 2023 41.40 41.70 41.15 41.70 41.70 6,983,251
Nov 20, 2023 41.55 41.55 41.20 41.35 41.35 5,747,336
Nov 17, 2023 41.50 41.75 41.45 41.45 41.45 6,007,459
Nov 16, 2023 41.05 41.70 41.00 41.50 41.50 8,620,437
Nov 15, 2023 40.40 41.25 40.35 41.05 41.05 12,742,780
Nov 14, 2023 40.65 40.65 40.05 40.10 40.10 5,653,190
Nov 13, 2023 40.40 40.55 40.30 40.55 40.55 3,559,968
Nov 10, 2023 40.35 40.50 40.10 40.35 40.35 2,294,541
Nov 9, 2023 40.30 40.55 40.15 40.40 40.40 3,848,386
Nov 8, 2023 40.40 40.50 40.25 40.35 40.35 2,215,973
Nov 7, 2023 40.35 40.50 40.15 40.40 40.40 3,427,817
Nov 6, 2023 40.45 40.50 40.20 40.40 40.40 4,190,316
Nov 3, 2023 40.05 40.30 40.05 40.25 40.25 3,536,824
Nov 2, 2023 40.30 40.35 40.00 40.00 40.00 3,861,421
Nov 1, 2023 40.00 40.15 39.85 40.00 40.00 2,477,227
Oct 31, 2023 40.05 40.20 39.85 40.00 40.00 4,913,314
Oct 30, 2023 39.55 40.10 39.55 40.10 40.10 4,782,263
Oct 27, 2023 39.10 39.65 39.05 39.40 39.40 2,843,098
Oct 26, 2023 38.90 39.40 38.85 39.10 39.10 4,835,781
Oct 25, 2023 39.20 39.45 38.95 38.95 38.95 3,852,271
Oct 24, 2023 38.85 39.40 38.85 39.00 39.00 4,801,923
Oct 23, 2023 38.95 39.15 38.85 38.85 38.85 3,726,148
Oct 20, 2023 38.90 39.15 38.60 38.95 38.95 6,132,100
Oct 19, 2023 39.10 39.55 39.05 39.15 39.15 7,654,044
Oct 18, 2023 40.60 40.60 39.05 39.05 39.05 19,699,556
Oct 17, 2023 40.70 40.80 40.50 40.60 40.60 3,830,113
Oct 16, 2023 40.45 40.70 40.35 40.70 40.70 4,666,909
Oct 13, 2023 40.45 40.60 40.30 40.60 40.60 4,144,086
Oct 12, 2023 40.40 40.55 40.05 40.55 40.55 5,790,274
Oct 11, 2023 40.00 40.40 39.90 40.35 40.35 7,977,247
Oct 6, 2023 39.40 39.90 39.30 39.90 39.90 2,462,800
Oct 5, 2023 39.10 39.35 39.10 39.35 39.35 2,872,376
Oct 4, 2023 39.20 39.30 38.95 39.10 39.10 5,266,647
Oct 3, 2023 39.50 39.65 39.30 39.40 39.40 3,195,361
Oct 2, 2023 39.75 39.80 39.40 39.50 39.50 4,779,381
Sep 28, 2023 39.85 39.95 39.65 39.75 39.75 3,590,544
Sep 27, 2023 39.75 39.80 39.65 39.80 39.80 3,124,801
Sep 26, 2023 39.70 39.85 39.60 39.75 39.75 3,943,122
Sep 25, 2023 39.70 39.85 39.65 39.70 39.70 2,226,685
Sep 22, 2023 39.65 39.85 39.50 39.65 39.65 2,327,455
Sep 21, 2023 40.00 40.10 39.65 39.65 39.65 5,006,434
Sep 20, 2023 40.35 40.40 40.05 40.05 40.05 3,001,908
Sep 19, 2023 40.35 40.45 40.20 40.30 40.30 2,533,101
Sep 18, 2023 40.20 40.40 40.15 40.35 40.35 2,092,433
Sep 15, 2023 40.35 40.50 40.25 40.45 40.45 6,597,799
Sep 14, 2023 40.15 40.30 40.00 40.25 40.25 4,007,646
Sep 13, 2023 39.90 40.00 39.75 40.00 40.00 2,642,190
Sep 12, 2023 39.80 39.95 39.60 39.95 39.95 2,872,221
Sep 11, 2023 39.55 39.75 39.30 39.75 39.75 4,234,233
Sep 8, 2023 39.60 39.60 39.40 39.55 39.55 3,865,413
Sep 7, 2023 39.90 39.95 39.50 39.60 39.60 5,211,583
Sep 6, 2023 40.00 40.20 39.75 39.95 39.95 5,790,816
Sep 5, 2023 40.20 40.40 40.10 40.35 40.35 2,257,616
Sep 4, 2023 40.20 40.45 40.20 40.40 40.40 2,876,938
Sep 1, 2023 39.85 40.35 39.85 40.30 40.30 4,487,146
Aug 31, 2023 40.20 40.20 39.90 39.90 39.90 5,786,419
Aug 30, 2023 40.20 40.20 39.90 40.20 40.20 4,696,114
Aug 29, 2023 40.00 40.10 39.90 40.10 40.10 3,211,889
Aug 28, 2023 39.70 40.10 39.65 40.00 40.00 5,000,886
Aug 25, 2023 39.85 39.90 39.60 39.60 39.60 4,687,945
Aug 24, 2023 39.90 39.90 39.65 39.85 39.85 3,804,635
Aug 23, 2023 39.60 39.80 39.40 39.80 39.80 3,039,382
Aug 22, 2023 39.85 39.85 39.35 39.50 39.50 3,177,534
Aug 21, 2023 39.35 39.70 39.30 39.70 39.70 3,859,393
Aug 18, 2023 39.30 39.30 38.85 39.10 39.10 3,743,961
Aug 17, 2023 39.10 39.35 38.80 39.30 39.30 5,726,939
Aug 16, 2023 39.70 39.70 39.15 39.25 39.25 6,241,211
Aug 15, 2023 40.30 40.30 39.80 39.80 39.80 5,669,618
Aug 14, 2023 40.00 40.45 39.90 40.45 40.45 6,262,638
Aug 11, 2023 40.00 40.00 39.85 40.00 40.00 3,516,415
Aug 10, 2023 40.30 40.30 39.80 40.00 40.00 3,842,617
Aug 9, 2023 40.50 40.50 39.95 40.20 40.20 4,724,153
Aug 8, 2023 40.60 40.60 40.05 40.30 40.30 5,761,421
Aug 7, 2023 40.70 40.75 40.15 40.55 40.55 5,282,571
Aug 4, 2023 40.20 40.65 40.10 40.55 40.55 10,262,760
Aug 2, 2023 40.15 40.15 39.65 39.75 39.75 6,358,454
Aug 1, 2023 40.30 40.30 39.95 40.00 40.00 4,420,908
Jul 31, 2023 40.30 40.30 40.00 40.30 40.30 7,266,225
Jul 28, 2023 40.20 40.40 39.90 40.10 40.10 6,881,886
Jul 27, 2023 40.25 40.35 39.80 40.00 40.00 9,593,173
Jul 26, 2023 39.10 40.55 39.10 40.10 40.10 13,802,954
Jul 25, 2023 38.45 39.30 38.45 39.00 39.00 17,016,853
Jul 24, 2023 39.20 39.25 38.20 38.20 38.20 20,866,021
Jul 21, 2023 40.65 40.65 39.15 39.15 39.15 23,642,026
Jul 20, 2023 2.30 Dividend
Jul 20, 2023 41.20 41.20 40.50 40.50 40.50 34,324,376
Jul 19, 2023 43.70 44.80 43.50 44.80 42.50 28,112,799
Jul 18, 2023 44.15 44.15 43.70 43.80 41.55 11,173,100
Jul 17, 2023 43.95 44.15 43.90 43.90 41.65 6,363,370
Jul 14, 2023 43.90 44.00 43.70 43.90 41.65 6,743,707
Jul 13, 2023 43.95 44.05 43.80 43.80 41.55 6,015,378
Jul 12, 2023 43.85 44.05 43.80 43.95 41.69 3,509,803
Jul 11, 2023 43.85 44.15 43.85 43.90 41.65 2,518,670
Jul 10, 2023 43.85 44.00 43.70 43.85 41.60 4,035,465
Jul 7, 2023 43.80 44.15 43.50 43.95 41.69 5,217,087
Jul 6, 2023 44.70 44.70 43.85 44.10 41.84 5,685,602
Jul 5, 2023 44.45 44.80 44.45 44.70 42.41 4,804,819
Jul 4, 2023 44.50 44.70 44.30 44.60 42.31 3,643,139
Jul 3, 2023 44.40 44.70 44.40 44.60 42.31 2,829,641
Jun 30, 2023 44.55 44.70 44.25 44.40 42.12 4,488,557
Jun 29, 2023 44.75 44.75 44.55 44.65 42.36 4,043,622
Jun 28, 2023 44.50 44.65 44.40 44.60 42.31 3,578,365
Jun 27, 2023 44.65 44.65 44.25 44.30 42.03 3,135,629
Jun 26, 2023 44.30 44.80 44.05 44.60 42.31 7,559,932
Jun 21, 2023 44.10 44.30 43.95 44.20 41.93 4,539,629
Jun 20, 2023 44.05 44.30 44.00 44.10 41.84 5,533,025
Jun 19, 2023 43.95 44.30 43.95 44.05 41.79 4,569,236
Jun 16, 2023 43.95 44.25 43.95 43.95 41.69 8,195,538
Jun 15, 2023 44.10 44.20 43.90 43.90 41.65 4,610,272
Jun 14, 2023 44.00 44.20 43.85 44.00 41.74 5,692,525
Jun 13, 2023 44.20 44.40 44.00 44.00 41.74 5,591,760
Jun 12, 2023 44.60 44.65 44.15 44.35 42.07 2,825,275
Jun 9, 2023 44.80 44.80 44.40 44.60 42.31 2,921,490
Jun 8, 2023 44.45 44.80 44.35 44.65 42.36 4,398,590
Jun 7, 2023 44.60 44.65 44.30 44.40 42.12 6,370,700
Jun 6, 2023 44.55 44.70 44.35 44.60 42.31 3,267,471
Jun 5, 2023 44.30 44.60 44.25 44.55 42.26 3,040,106
Jun 2, 2023 44.25 44.40 44.10 44.25 41.98 4,297,104
Jun 1, 2023 44.15 44.30 43.90 44.05 41.79 3,608,163
May 31, 2023 44.05 44.35 43.95 43.95 41.69 6,147,357
May 30, 2023 44.05 44.35 43.85 44.05 41.79 4,422,290
May 29, 2023 43.60 44.15 43.60 43.85 41.60 4,334,741
May 26, 2023 43.75 44.00 43.55 43.90 41.65 4,904,948
May 25, 2023 44.25 44.30 43.90 44.00 41.74 5,516,779
May 24, 2023 44.65 44.65 44.25 44.35 42.07 4,133,714
May 23, 2023 44.45 44.75 44.30 44.65 42.36 4,752,541
May 22, 2023 44.50 44.60 44.25 44.50 42.22 3,955,177
May 19, 2023 44.40 44.50 44.25 44.50 42.22 5,079,544
May 18, 2023 44.15 44.35 44.15 44.30 42.03 4,895,760
May 17, 2023 44.40 44.45 44.10 44.35 42.07 5,758,603
May 16, 2023 44.30 44.35 43.90 44.35 42.07 2,997,811
May 15, 2023 43.95 44.25 43.70 44.25 41.98 2,833,392
May 12, 2023 43.90 44.10 43.80 43.95 41.69 2,736,692
May 11, 2023 44.15 44.20 43.50 43.85 41.60 3,291,805
May 10, 2023 44.45 44.45 43.90 44.15 41.88 3,717,464
May 9, 2023 44.50 44.50 44.20 44.45 42.17 2,318,647
May 8, 2023 44.40 44.50 43.80 44.50 42.22 5,452,818
May 5, 2023 44.40 44.45 44.15 44.25 41.98 2,293,768
May 4, 2023 44.25 44.40 44.05 44.35 42.07 3,596,364
May 3, 2023 44.30 44.30 44.10 44.15 41.88 2,301,884
May 2, 2023 44.00 44.40 43.95 44.25 41.98 3,990,640
Apr 28, 2023 43.80 43.95 43.65 43.95 41.69 3,596,000
Apr 27, 2023 43.75 43.95 43.60 43.80 41.55 2,844,260
Apr 26, 2023 44.00 44.00 43.70 43.95 41.69 4,626,386

Related Tickers

1101.TW Taiwan Cement Corp.
31.80
-0.63%
 
1104.TW Universal Cement Corporation
33.65
-0.59%
 
1103.TW Chia Hsin Cement Corporation
17.90
+0.28%
 
2504.TW Goldsun Building Materials Co., Ltd.
46.95
-0.63%
 
1108.TW Lucky Cement Co.
16.80
-0.59%
 
1802.TW Taiwan Glass Ind. Corp.
17.00
+0.29%
 
1109.TW Hsing Ta Cement Co.,Ltd
19.35
-0.26%
 
1101B.TW Taiwan Cement Corp.
48.40
0.00%
 
1110.TW Southeast Cement Corp., Ltd.
20.20
+1.51%
 
9930.TW CHC Resources Corporation
64.10
-0.77%