Asec International Corporation 6113
TPEX · Taiwan · Distribution Services
TWD 24.45-0.45 (-1.81%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 24.45 | -1.81% | TWD 25.30 | TWD 25.60 | TWD 24.40 | 844.55K |
| 2026-10-01 | TWD 24.90 | +9.93% | TWD 22.70 | TWD 24.90 | TWD 22.70 | 622.05K |
| 2026-09-30 | TWD 22.65 | +2.26% | TWD 22.30 | TWD 22.80 | TWD 22.30 | 72.00K |
| 2026-09-29 | TWD 22.15 | -0.23% | TWD 22.20 | TWD 22.45 | TWD 22.15 | 26.00K |
| 2026-09-24 | TWD 22.20 | -0.45% | TWD 22.40 | TWD 22.40 | TWD 22.20 | 20.05K |
| 2026-09-23 | TWD 22.30 | -1.33% | TWD 22.35 | TWD 22.75 | TWD 22.25 | 43.06K |
| 2026-09-22 | TWD 22.60 | 0.00% | TWD 23.15 | TWD 23.15 | TWD 22.55 | 51.10K |
| 2026-09-21 | TWD 22.60 | +1.35% | TWD 22.30 | TWD 22.85 | TWD 22.30 | 80.11K |
| 2026-09-18 | TWD 22.30 | 0.00% | TWD 22.20 | TWD 22.50 | TWD 22.15 | 112.68K |
| 2026-09-17 | TWD 22.30 | +1.13% | TWD 22.15 | TWD 22.35 | TWD 22.15 | 34.24K |
| 2026-09-16 | TWD 22.05 | 0.00% | TWD 22.15 | TWD 22.30 | TWD 22.05 | 35.02K |
| 2026-09-15 | TWD 22.05 | -0.90% | TWD 22.50 | TWD 22.55 | TWD 22.00 | 38.00K |
| 2026-09-14 | TWD 22.25 | +2.06% | TWD 21.80 | TWD 22.45 | TWD 21.50 | 69.07K |
| 2026-09-11 | TWD 21.80 | -2.68% | TWD 22.15 | TWD 22.15 | TWD 21.70 | 80.10K |
| 2026-09-10 | TWD 22.40 | -0.44% | TWD 22.75 | TWD 22.75 | TWD 22.40 | 69.00K |
| 2026-09-09 | TWD 22.50 | -1.10% | TWD 22.85 | TWD 23.10 | TWD 22.50 | 116.24K |
| 2026-09-08 | TWD 22.75 | -0.44% | TWD 23.00 | TWD 23.10 | TWD 22.75 | 59.05K |
| 2026-09-07 | TWD 22.85 | -1.30% | TWD 23.30 | TWD 23.30 | TWD 22.85 | 158.13K |
| 2026-09-04 | TWD 23.15 | +1.09% | TWD 23.30 | TWD 23.30 | TWD 22.65 | 112.10K |
| 2026-09-03 | TWD 22.90 | -2.14% | TWD 23.50 | TWD 23.50 | TWD 22.90 | 112.10K |
| 2026-09-02 | TWD 23.40 | +1.30% | TWD 23.10 | TWD 23.80 | TWD 23.10 | 134.27K |
| 2026-09-01 | TWD 23.10 | +1.32% | TWD 22.80 | TWD 23.20 | TWD 22.80 | 56.10K |
| 2026-08-31 | TWD 22.80 | -1.08% | TWD 23.00 | TWD 23.00 | TWD 22.75 | 81.15K |
| 2026-08-28 | TWD 23.05 | -1.07% | TWD 23.40 | TWD 23.55 | TWD 23.05 | 48.20K |
| 2026-08-27 | TWD 23.30 | +0.22% | TWD 23.50 | TWD 23.60 | TWD 23.25 | 72.64K |
| 2026-08-26 | TWD 23.25 | +2.20% | TWD 23.25 | TWD 23.45 | TWD 23.10 | 55.00K |
| 2026-08-25 | TWD 22.75 | -2.78% | TWD 23.40 | TWD 23.40 | TWD 22.65 | 89.05K |
| 2026-08-24 | TWD 23.40 | +2.63% | TWD 23.10 | TWD 23.45 | TWD 23.00 | 87.18K |
| 2026-08-21 | TWD 22.80 | -1.94% | TWD 23.15 | TWD 23.15 | TWD 22.80 | 73.55K |
| 2026-08-20 | TWD 23.25 | +0.43% | TWD 23.20 | TWD 23.45 | TWD 23.20 | 42.00K |
| 2026-08-19 | TWD 23.15 | -0.22% | TWD 23.00 | TWD 23.55 | TWD 22.95 | 104.26K |
| 2026-08-18 | TWD 23.20 | -3.93% | TWD 23.85 | TWD 23.95 | TWD 23.15 | 113.01K |
| 2026-08-17 | TWD 24.15 | -2.03% | TWD 24.30 | TWD 24.40 | TWD 24.00 | 75.12K |
| 2026-08-14 | TWD 24.65 | +0.82% | TWD 24.45 | TWD 24.70 | TWD 24.15 | 139.00K |
| 2026-08-13 | TWD 24.45 | -0.81% | TWD 24.65 | TWD 25.10 | TWD 24.00 | 489.00K |
| 2026-08-12 | TWD 24.65 | +0.20% | TWD 25.00 | TWD 26.20 | TWD 24.65 | 384.11K |
| 2026-08-11 | TWD 24.60 | +1.03% | TWD 24.35 | TWD 25.20 | TWD 24.35 | 137.13K |
| 2026-08-10 | TWD 24.35 | +3.18% | TWD 24.45 | TWD 24.95 | TWD 24.25 | 473.00K |
| 2026-08-07 | TWD 23.60 | +3.51% | TWD 24.90 | TWD 25.05 | TWD 23.55 | 974.03K |
| 2026-08-06 | TWD 22.80 | +1.56% | TWD 22.40 | TWD 22.90 | TWD 22.20 | 55.05K |
| 2026-08-05 | TWD 22.45 | +2.51% | TWD 22.80 | TWD 22.85 | TWD 22.25 | 94.01K |
| 2026-08-04 | TWD 21.90 | +1.62% | TWD 21.90 | TWD 22.00 | TWD 21.55 | 79.69K |
| 2026-08-03 | TWD 21.55 | +1.89% | TWD 20.85 | TWD 22.10 | TWD 20.85 | 98.02K |
| 2026-07-31 | TWD 21.15 | +5.22% | TWD 21.90 | TWD 21.90 | TWD 20.90 | 82.21K |
| 2026-07-30 | TWD 20.10 | +1.26% | TWD 19.85 | TWD 20.85 | TWD 19.75 | 194.20K |
| 2026-07-29 | TWD 19.85 | -7.67% | TWD 21.90 | TWD 21.90 | TWD 19.85 | 297.00K |
| 2026-07-28 | TWD 21.50 | -4.87% | TWD 22.15 | TWD 22.30 | TWD 21.50 | 122.01K |
| 2026-07-27 | TWD 22.60 | -0.88% | TWD 22.90 | TWD 22.90 | TWD 22.30 | 73.10K |
| 2026-07-24 | TWD 22.80 | -1.30% | TWD 23.10 | TWD 23.10 | TWD 22.55 | 87.00K |
| 2026-07-23 | TWD 23.10 | -1.70% | TWD 23.65 | TWD 23.65 | TWD 22.95 | 74.10K |
| 2026-07-22 | TWD 23.50 | +1.51% | TWD 23.75 | TWD 23.85 | TWD 23.50 | 74.00K |
| 2026-07-21 | TWD 23.15 | +1.76% | TWD 22.80 | TWD 23.35 | TWD 22.80 | 47.00K |
| 2026-07-20 | TWD 22.75 | -1.09% | TWD 23.00 | TWD 23.15 | TWD 22.15 | 122.00K |
| 2026-07-17 | TWD 23.00 | -6.50% | TWD 24.20 | TWD 24.20 | TWD 22.45 | 266.00K |
| 2026-07-16 | TWD 24.60 | -3.91% | TWD 25.20 | TWD 25.35 | TWD 24.60 | 193.25K |
| 2026-07-15 | TWD 25.60 | +0.79% | TWD 25.65 | TWD 26.00 | TWD 25.45 | 122.20K |
| 2026-07-14 | TWD 25.40 | -3.97% | TWD 26.35 | TWD 26.45 | TWD 24.25 | 390.25K |
| 2026-07-13 | TWD 26.45 | -4.51% | TWD 27.65 | TWD 28.50 | TWD 26.25 | 1.31M |
| 2026-07-10 | TWD 27.70 | 0.00% | TWD 27.70 | TWD 27.70 | TWD 27.70 | 0 |
| 2026-07-09 | TWD 27.70 | +9.92% | TWD 26.60 | TWD 27.70 | TWD 26.60 | 647.03K |
| 2026-07-08 | TWD 25.20 | -0.40% | TWD 25.40 | TWD 25.80 | TWD 24.90 | 239.15K |
| 2026-07-07 | TWD 25.30 | -3.25% | TWD 26.25 | TWD 26.80 | TWD 25.25 | 383.05K |
| 2026-07-06 | TWD 26.15 | -1.88% | TWD 27.20 | TWD 27.30 | TWD 26.15 | 256.05K |
| 2026-07-03 | TWD 26.65 | +0.19% | TWD 26.40 | TWD 27.20 | TWD 26.15 | 135.00K |
| 2026-07-02 | TWD 26.60 | +0.38% | TWD 26.00 | TWD 26.75 | TWD 26.00 | 231.00K |
| 2026-07-01 | TWD 26.50 | -3.46% | TWD 27.80 | TWD 28.00 | TWD 26.50 | 264.01K |
| 2026-06-30 | TWD 27.45 | +7.65% | TWD 25.85 | TWD 27.60 | TWD 25.80 | 319.42K |
| 2026-06-29 | TWD 25.50 | -1.35% | TWD 25.80 | TWD 26.30 | TWD 25.45 | 324.03K |
| 2026-06-26 | TWD 25.85 | -6.00% | TWD 27.15 | TWD 27.55 | TWD 25.85 | 500.43K |
| 2026-06-25 | TWD 27.50 | -4.84% | TWD 28.70 | TWD 28.75 | TWD 27.45 | 510.30K |
| 2026-06-24 | TWD 28.90 | -3.18% | TWD 29.55 | TWD 30.10 | TWD 28.35 | 707.97K |
| 2026-06-23 | TWD 29.85 | +0.84% | TWD 29.95 | TWD 31.30 | TWD 29.35 | 2.03M |
| 2026-06-22 | TWD 29.60 | +4.23% | TWD 29.15 | TWD 30.50 | TWD 28.80 | 1.18M |
| 2026-06-18 | TWD 28.40 | -1.05% | TWD 28.80 | TWD 29.10 | TWD 28.30 | 568.45K |
| 2026-06-17 | TWD 28.70 | -0.86% | TWD 28.75 | TWD 30.35 | TWD 28.05 | 1.44M |
| 2026-06-16 | TWD 28.95 | +5.46% | TWD 27.90 | TWD 30.10 | TWD 27.30 | 1.93M |
| 2026-06-15 | TWD 27.45 | +0.73% | TWD 27.40 | TWD 27.60 | TWD 26.95 | 443.22K |
| 2026-06-12 | TWD 27.25 | +0.37% | TWD 27.55 | TWD 29.40 | TWD 26.80 | 1.09M |
| 2026-06-11 | TWD 27.15 | +3.43% | TWD 27.00 | TWD 28.50 | TWD 26.35 | 1.26M |
| 2026-06-10 | TWD 26.25 | +6.06% | TWD 25.15 | TWD 27.20 | TWD 25.15 | 1.09M |
| 2026-06-09 | TWD 24.75 | +0.61% | TWD 24.65 | TWD 25.25 | TWD 24.55 | 200.00K |
| 2026-06-08 | TWD 24.60 | -6.11% | TWD 25.30 | TWD 25.30 | TWD 23.80 | 294.08K |
| 2026-06-05 | TWD 26.20 | +0.77% | TWD 26.20 | TWD 26.55 | TWD 25.35 | 308.10K |
| 2026-06-04 | TWD 26.00 | -4.59% | TWD 27.05 | TWD 27.40 | TWD 26.00 | 374.13K |
| 2026-06-03 | TWD 27.25 | -1.98% | TWD 28.05 | TWD 28.10 | TWD 27.20 | 380.58K |
| 2026-06-02 | TWD 27.80 | +0.36% | TWD 27.90 | TWD 28.20 | TWD 27.35 | 352.08K |
| 2026-06-01 | TWD 27.70 | +0.36% | TWD 28.20 | TWD 28.85 | TWD 27.40 | 840.29K |
| 2026-05-29 | TWD 27.60 | +5.34% | TWD 26.50 | TWD 27.65 | TWD 26.30 | 493.80K |
| 2026-05-28 | TWD 26.20 | -2.60% | TWD 27.00 | TWD 27.90 | TWD 26.20 | 578.06K |
| 2026-05-27 | TWD 26.90 | +1.13% | TWD 26.90 | TWD 27.75 | TWD 26.80 | 555.50K |