Asia Cement Corporation 1102
TWSE · Taiwan · Non-Energy Minerals
TWD 35.65-0.15 (-0.42%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 35.65 | -0.42% | TWD 35.70 | TWD 35.90 | TWD 35.20 | 11.81M |
| 2026-09-30 | TWD 35.80 | +1.42% | TWD 35.40 | TWD 35.80 | TWD 35.20 | 6.20M |
| 2026-09-29 | TWD 35.30 | -1.12% | TWD 35.50 | TWD 35.65 | TWD 34.90 | 9.61M |
| 2026-09-24 | TWD 35.70 | -0.70% | TWD 35.75 | TWD 35.90 | TWD 35.45 | 7.42M |
| 2026-09-23 | TWD 35.95 | +1.41% | TWD 35.40 | TWD 36.10 | TWD 35.15 | 11.30M |
| 2026-09-22 | TWD 35.45 | +0.57% | TWD 35.35 | TWD 35.45 | TWD 34.90 | 6.37M |
| 2026-09-21 | TWD 35.25 | +0.28% | TWD 35.15 | TWD 35.25 | TWD 34.80 | 4.89M |
| 2026-09-18 | TWD 35.15 | -0.42% | TWD 35.30 | TWD 35.35 | TWD 34.90 | 9.89M |
| 2026-09-17 | TWD 35.30 | +1.00% | TWD 34.90 | TWD 35.30 | TWD 34.80 | 7.95M |
| 2026-09-16 | TWD 34.95 | -0.71% | TWD 35.25 | TWD 35.25 | TWD 34.80 | 5.32M |
| 2026-09-15 | TWD 35.20 | +0.57% | TWD 34.95 | TWD 35.20 | TWD 34.80 | 5.11M |
| 2026-09-14 | TWD 35.00 | -0.85% | TWD 35.30 | TWD 35.30 | TWD 34.85 | 5.76M |
| 2026-09-11 | TWD 35.30 | -0.42% | TWD 35.05 | TWD 35.35 | TWD 35.05 | 5.21M |
| 2026-09-10 | TWD 35.45 | +0.14% | TWD 35.05 | TWD 35.45 | TWD 35.05 | 6.84M |
| 2026-09-09 | TWD 35.40 | +0.57% | TWD 34.95 | TWD 35.40 | TWD 34.90 | 10.62M |
| 2026-09-08 | TWD 35.20 | +0.43% | TWD 35.15 | TWD 35.20 | TWD 34.85 | 5.97M |
| 2026-09-07 | TWD 35.05 | -0.14% | TWD 35.35 | TWD 35.35 | TWD 34.60 | 7.12M |
| 2026-09-04 | TWD 35.10 | -0.28% | TWD 35.20 | TWD 35.25 | TWD 34.75 | 4.39M |
| 2026-09-03 | TWD 35.20 | +0.57% | TWD 34.80 | TWD 35.35 | TWD 34.75 | 7.24M |
| 2026-09-02 | TWD 35.00 | -0.43% | TWD 34.80 | TWD 35.00 | TWD 34.50 | 7.39M |
| 2026-09-01 | TWD 35.15 | +1.74% | TWD 34.50 | TWD 35.30 | TWD 34.50 | 11.25M |
| 2026-08-31 | TWD 34.55 | 0.00% | TWD 34.40 | TWD 34.70 | TWD 34.30 | 7.79M |
| 2026-08-28 | TWD 34.55 | -1.57% | TWD 34.90 | TWD 34.90 | TWD 34.30 | 8.87M |
| 2026-08-27 | TWD 35.10 | -0.28% | TWD 35.20 | TWD 35.20 | TWD 34.90 | 7.45M |
| 2026-08-26 | TWD 35.20 | +0.86% | TWD 35.10 | TWD 35.30 | TWD 34.80 | 9.50M |
| 2026-08-25 | TWD 34.90 | +0.29% | TWD 34.80 | TWD 35.10 | TWD 34.70 | 8.87M |
| 2026-08-24 | TWD 34.80 | -0.43% | TWD 34.95 | TWD 35.15 | TWD 34.60 | 6.48M |
| 2026-08-21 | TWD 34.95 | +0.72% | TWD 34.70 | TWD 35.05 | TWD 34.60 | 16.30M |
| 2026-08-20 | TWD 34.70 | +2.66% | TWD 33.95 | TWD 34.90 | TWD 33.90 | 25.15M |
| 2026-08-19 | TWD 33.80 | +0.90% | TWD 33.50 | TWD 33.85 | TWD 33.15 | 11.97M |
| 2026-08-18 | TWD 33.50 | +0.15% | TWD 33.30 | TWD 33.50 | TWD 33.20 | 5.57M |
| 2026-08-17 | TWD 33.45 | 0.00% | TWD 33.30 | TWD 33.80 | TWD 33.20 | 8.39M |
| 2026-08-14 | TWD 33.45 | +5.52% | TWD 32.50 | TWD 33.45 | TWD 32.45 | 26.13M |
| 2026-08-13 | TWD 31.70 | -2.01% | TWD 32.55 | TWD 32.55 | TWD 31.60 | 19.36M |
| 2026-08-12 | TWD 32.35 | -0.31% | TWD 32.60 | TWD 32.65 | TWD 32.30 | 7.09M |
| 2026-08-11 | TWD 32.45 | -1.52% | TWD 32.85 | TWD 33.00 | TWD 32.35 | 8.17M |
| 2026-08-10 | TWD 32.95 | +0.30% | TWD 33.00 | TWD 33.00 | TWD 32.50 | 4.63M |
| 2026-08-07 | TWD 32.85 | -0.30% | TWD 32.80 | TWD 33.05 | TWD 32.80 | 4.77M |
| 2026-08-06 | TWD 32.95 | +1.07% | TWD 32.50 | TWD 32.95 | TWD 32.50 | 6.08M |
| 2026-08-05 | TWD 32.60 | +0.62% | TWD 32.40 | TWD 32.60 | TWD 32.25 | 8.07M |
| 2026-08-04 | TWD 32.40 | -0.92% | TWD 32.35 | TWD 32.50 | TWD 32.20 | 10.02M |
| 2026-08-03 | TWD 32.70 | -0.91% | TWD 32.65 | TWD 32.80 | TWD 32.35 | 11.43M |
| 2026-07-31 | TWD 33.00 | -0.60% | TWD 33.30 | TWD 33.60 | TWD 32.70 | 32.82M |
| 2026-07-30 | TWD 33.20 | +1.22% | TWD 33.00 | TWD 33.40 | TWD 32.75 | 11.14M |
| 2026-07-29 | TWD 32.80 | -0.61% | TWD 33.15 | TWD 33.30 | TWD 32.25 | 13.19M |
| 2026-07-28 | TWD 33.00 | -0.30% | TWD 33.10 | TWD 33.25 | TWD 32.75 | 7.44M |
| 2026-07-27 | TWD 33.10 | +1.07% | TWD 33.10 | TWD 33.15 | TWD 32.70 | 7.61M |
| 2026-07-24 | TWD 32.75 | +0.15% | TWD 32.50 | TWD 32.95 | TWD 32.50 | 6.00M |
| 2026-07-23 | TWD 32.70 | +0.77% | TWD 32.70 | TWD 32.80 | TWD 32.40 | 7.36M |
| 2026-07-22 | TWD 32.45 | -2.11% | TWD 33.00 | TWD 33.25 | TWD 32.40 | 20.95M |
| 2026-07-21 | TWD 33.15 | +0.45% | TWD 33.00 | TWD 33.50 | TWD 32.90 | 12.01M |
| 2026-07-20 | TWD 33.00 | -0.75% | TWD 33.25 | TWD 33.60 | TWD 32.70 | 14.09M |
| 2026-07-17 | TWD 33.25 | +0.76% | TWD 32.80 | TWD 33.75 | TWD 32.80 | 30.68M |
| 2026-07-16 | TWD 33.00 | -5.17% | TWD 32.50 | TWD 33.20 | TWD 32.00 | 37.97M |
| 2026-07-15 | TWD 34.80 | +1.75% | TWD 34.45 | TWD 34.85 | TWD 34.00 | 25.36M |
| 2026-07-14 | TWD 34.20 | -2.01% | TWD 35.00 | TWD 35.00 | TWD 34.20 | 23.78M |
| 2026-07-13 | TWD 34.90 | -2.24% | TWD 36.00 | TWD 36.00 | TWD 34.85 | 20.34M |
| 2026-07-10 | TWD 35.70 | 0.00% | TWD 35.70 | TWD 35.70 | TWD 35.70 | 0 |
| 2026-07-09 | TWD 35.70 | -0.28% | TWD 35.95 | TWD 36.10 | TWD 35.55 | 12.28M |
| 2026-07-08 | TWD 35.80 | -1.38% | TWD 36.30 | TWD 36.55 | TWD 35.80 | 11.37M |
| 2026-07-07 | TWD 36.30 | -0.68% | TWD 36.50 | TWD 36.70 | TWD 36.25 | 12.31M |
| 2026-07-06 | TWD 36.55 | +0.27% | TWD 36.50 | TWD 36.90 | TWD 36.40 | 11.46M |
| 2026-07-03 | TWD 36.45 | +0.14% | TWD 36.05 | TWD 37.10 | TWD 36.05 | 17.47M |
| 2026-07-02 | TWD 36.40 | +3.70% | TWD 35.35 | TWD 36.45 | TWD 35.20 | 25.10M |
| 2026-07-01 | TWD 35.10 | +0.29% | TWD 35.00 | TWD 36.10 | TWD 34.90 | 85.96M |
| 2026-06-30 | TWD 35.00 | -1.27% | TWD 35.60 | TWD 35.70 | TWD 34.75 | 22.11M |
| 2026-06-29 | TWD 35.45 | -0.84% | TWD 36.10 | TWD 36.25 | TWD 35.35 | 15.86M |
| 2026-06-26 | TWD 35.75 | -0.97% | TWD 35.80 | TWD 36.15 | TWD 35.70 | 14.78M |
| 2026-06-25 | TWD 36.10 | +0.28% | TWD 35.80 | TWD 36.50 | TWD 35.80 | 19.36M |
| 2026-06-24 | TWD 36.00 | +0.84% | TWD 35.70 | TWD 36.10 | TWD 35.50 | 11.93M |
| 2026-06-23 | TWD 35.70 | -1.79% | TWD 36.30 | TWD 36.50 | TWD 35.55 | 15.93M |
| 2026-06-22 | TWD 36.35 | +1.54% | TWD 35.85 | TWD 36.50 | TWD 35.70 | 19.79M |
| 2026-06-18 | TWD 35.80 | +0.70% | TWD 35.60 | TWD 36.05 | TWD 35.50 | 19.55M |
| 2026-06-17 | TWD 35.55 | -0.14% | TWD 35.40 | TWD 35.90 | TWD 35.35 | 15.16M |
| 2026-06-16 | TWD 35.60 | +0.42% | TWD 35.55 | TWD 35.95 | TWD 35.25 | 18.98M |
| 2026-06-15 | TWD 35.45 | +0.71% | TWD 35.55 | TWD 36.00 | TWD 35.40 | 15.81M |
| 2026-06-12 | TWD 35.20 | +2.03% | TWD 34.90 | TWD 35.50 | TWD 34.65 | 15.38M |
| 2026-06-11 | TWD 34.50 | +0.29% | TWD 34.50 | TWD 34.75 | TWD 34.25 | 16.36M |
| 2026-06-10 | TWD 34.40 | +1.47% | TWD 33.80 | TWD 34.60 | TWD 33.80 | 16.49M |
| 2026-06-09 | TWD 33.90 | +0.44% | TWD 33.65 | TWD 34.15 | TWD 33.65 | 13.14M |
| 2026-06-08 | TWD 33.75 | -1.89% | TWD 33.70 | TWD 34.00 | TWD 33.50 | 17.78M |
| 2026-06-05 | TWD 34.40 | +0.15% | TWD 34.30 | TWD 34.55 | TWD 34.10 | 14.83M |
| 2026-06-04 | TWD 34.35 | +0.44% | TWD 34.20 | TWD 34.65 | TWD 34.00 | 13.84M |
| 2026-06-03 | TWD 34.20 | +1.18% | TWD 33.85 | TWD 34.45 | TWD 33.50 | 16.76M |
| 2026-06-02 | TWD 33.80 | 0.00% | TWD 33.70 | TWD 34.40 | TWD 33.60 | 26.29M |
| 2026-06-01 | TWD 33.80 | -0.59% | TWD 34.00 | TWD 34.15 | TWD 33.65 | 16.31M |
| 2026-05-29 | TWD 34.00 | +4.94% | TWD 32.60 | TWD 34.00 | TWD 32.60 | 205.19M |
| 2026-05-28 | TWD 32.40 | -1.82% | TWD 32.90 | TWD 33.10 | TWD 32.40 | 23.74M |
| 2026-05-27 | TWD 33.00 | -0.75% | TWD 33.10 | TWD 33.25 | TWD 32.85 | 17.31M |
| 2026-05-26 | TWD 33.25 | -1.04% | TWD 33.55 | TWD 33.65 | TWD 33.25 | 15.15M |