Asia Cement Corporation (TPE:1102)
Taiwan · Delayed Price · Currency is TWD 35.45
-0.85 (-2.34%)
Nov 3, 2025, 1:35 PM CST
Asia Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 36.65 | 36.65 | 36.20 | 36.30 | 36.30 | -0.41% | 3,193,645 |
| Oct 30, 2025 | 36.20 | 36.50 | 35.95 | 36.45 | 36.45 | 0.69% | 6,553,095 |
| Oct 29, 2025 | 36.60 | 36.70 | 36.15 | 36.20 | 36.20 | -0.82% | 5,833,505 |
| Oct 28, 2025 | 37.40 | 37.40 | 36.40 | 36.50 | 36.50 | -1.35% | 4,050,802 |
| Oct 27, 2025 | 37.70 | 37.90 | 36.95 | 37.00 | 37.00 | -1.73% | 4,787,181 |
| Oct 23, 2025 | 37.35 | 37.65 | 37.20 | 37.65 | 37.65 | 0.80% | 3,409,325 |
| Oct 22, 2025 | 37.15 | 37.50 | 37.00 | 37.35 | 37.35 | 0.95% | 5,010,588 |
| Oct 21, 2025 | 37.05 | 37.10 | 36.80 | 37.00 | 37.00 | 0.27% | 2,415,382 |
| Oct 20, 2025 | 36.90 | 37.15 | 36.55 | 36.90 | 36.90 | 0.27% | 1,851,603 |
| Oct 17, 2025 | 36.60 | 37.15 | 36.60 | 36.80 | 36.80 | 0.96% | 3,526,268 |
| Oct 16, 2025 | 36.70 | 36.80 | 36.45 | 36.45 | 36.45 | -0.68% | 4,215,155 |
| Oct 15, 2025 | 36.75 | 37.00 | 36.70 | 36.70 | 36.70 | -0.41% | 3,660,481 |
| Oct 14, 2025 | 36.75 | 37.25 | 36.75 | 36.85 | 36.85 | -0.27% | 5,140,240 |
| Oct 13, 2025 | 37.10 | 37.15 | 36.35 | 36.95 | 36.95 | -0.54% | 4,985,043 |
| Oct 9, 2025 | 37.30 | 37.45 | 37.10 | 37.15 | 37.15 | -0.40% | 2,864,561 |
| Oct 8, 2025 | 37.45 | 37.60 | 37.20 | 37.30 | 37.30 | -0.13% | 3,221,766 |
| Oct 7, 2025 | 37.30 | 37.65 | 36.90 | 37.35 | 37.35 | - | 3,489,115 |
| Oct 3, 2025 | 37.40 | 37.50 | 37.05 | 37.35 | 37.35 | 0.40% | 3,189,891 |
| Oct 2, 2025 | 37.35 | 37.55 | 37.05 | 37.20 | 37.20 | -0.40% | 3,712,436 |
| Oct 1, 2025 | 38.20 | 38.25 | 37.25 | 37.35 | 37.35 | -2.10% | 5,673,328 |
| Sep 30, 2025 | 37.45 | 38.15 | 37.40 | 38.15 | 38.15 | 2.69% | 9,020,602 |
| Sep 29, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - | - |
| Sep 26, 2025 | 37.10 | 37.30 | 36.95 | 37.15 | 37.15 | 0.13% | 3,369,475 |
| Sep 25, 2025 | 37.25 | 37.25 | 36.90 | 37.10 | 37.10 | - | 7,712,537 |
| Sep 24, 2025 | 37.00 | 37.25 | 36.75 | 37.10 | 37.10 | 0.68% | 4,167,839 |
| Sep 23, 2025 | 37.20 | 37.25 | 36.65 | 36.85 | 36.85 | -0.54% | 5,949,084 |
| Sep 22, 2025 | 36.45 | 37.10 | 36.25 | 37.05 | 37.05 | 1.79% | 7,467,085 |
| Sep 19, 2025 | 36.15 | 36.45 | 36.00 | 36.40 | 36.40 | 1.11% | 10,988,342 |
| Sep 18, 2025 | 36.55 | 36.55 | 35.95 | 36.00 | 36.00 | -0.69% | 7,793,059 |
| Sep 17, 2025 | 36.25 | 36.50 | 36.15 | 36.25 | 36.25 | - | 3,579,819 |
| Sep 16, 2025 | 36.90 | 36.90 | 36.25 | 36.25 | 36.25 | -1.49% | 7,636,076 |
| Sep 15, 2025 | 36.60 | 36.90 | 36.55 | 36.80 | 36.80 | 0.68% | 6,095,026 |
| Sep 12, 2025 | 36.35 | 36.65 | 36.30 | 36.55 | 36.55 | 1.25% | 6,696,810 |
| Sep 11, 2025 | 36.25 | 36.40 | 36.00 | 36.10 | 36.10 | -0.82% | 6,690,624 |
| Sep 10, 2025 | 36.25 | 36.60 | 35.95 | 36.40 | 36.40 | 0.28% | 5,383,847 |
| Sep 9, 2025 | 36.40 | 36.50 | 36.15 | 36.30 | 36.30 | - | 5,234,677 |
| Sep 8, 2025 | 36.40 | 36.50 | 36.05 | 36.30 | 36.30 | -0.27% | 3,176,979 |
| Sep 5, 2025 | 36.60 | 36.80 | 36.35 | 36.40 | 36.40 | - | 3,977,162 |
| Sep 4, 2025 | 36.55 | 36.60 | 36.35 | 36.40 | 36.40 | - | 3,425,175 |
| Sep 3, 2025 | 36.50 | 36.60 | 36.20 | 36.40 | 36.40 | 0.28% | 3,475,312 |
| Sep 2, 2025 | 36.40 | 36.60 | 36.15 | 36.30 | 36.30 | -0.14% | 3,763,491 |
| Sep 1, 2025 | 37.05 | 37.05 | 36.30 | 36.35 | 36.35 | -1.89% | 5,889,823 |
| Aug 29, 2025 | 37.20 | 37.35 | 36.70 | 37.05 | 37.05 | -0.13% | 8,586,083 |
| Aug 28, 2025 | 37.35 | 37.55 | 37.10 | 37.10 | 37.10 | -0.67% | 7,920,523 |
| Aug 27, 2025 | 37.50 | 37.65 | 37.35 | 37.35 | 37.35 | -0.40% | 5,049,534 |
| Aug 26, 2025 | 37.95 | 37.95 | 37.30 | 37.50 | 37.50 | -1.57% | 15,409,036 |
| Aug 25, 2025 | 38.25 | 38.30 | 37.90 | 38.10 | 38.10 | 0.40% | 5,950,611 |
| Aug 22, 2025 | 38.05 | 38.15 | 37.90 | 37.95 | 37.95 | -0.52% | 4,901,884 |
| Aug 21, 2025 | 38.50 | 38.60 | 38.05 | 38.15 | 38.15 | -0.26% | 5,634,131 |
| Aug 20, 2025 | 38.30 | 38.45 | 38.00 | 38.25 | 38.25 | -0.13% | 5,775,470 |