ASEC International Corporation (TPEX:6113)
Taiwan · Delayed Price · Currency is TWD 20.45
+1.85 (9.95%)
Apr 1, 2026, 1:30 PM CST
ASEC International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 18.80 | 20.45 | 18.80 | 20.45 | 20.45 | 9.95% | 325,458 |
| Mar 31, 2026 | 19.40 | 19.55 | 18.60 | 18.60 | 18.60 | -4.12% | 149,399 |
| Mar 30, 2026 | 19.60 | 19.60 | 19.35 | 19.40 | 19.40 | -2.27% | 79,633 |
| Mar 27, 2026 | 19.90 | 19.90 | 19.60 | 19.85 | 19.85 | -0.50% | 75,376 |
| Mar 26, 2026 | 20.55 | 20.55 | 19.95 | 19.95 | 19.95 | -0.99% | 62,161 |
| Mar 25, 2026 | 20.25 | 20.30 | 20.00 | 20.15 | 20.15 | 1.26% | 76,010 |
| Mar 24, 2026 | 20.40 | 20.40 | 19.60 | 19.90 | 19.90 | -0.50% | 130,218 |
| Mar 23, 2026 | 20.50 | 20.50 | 20.00 | 20.00 | 20.00 | -3.15% | 201,792 |
| Mar 20, 2026 | 20.65 | 20.80 | 20.50 | 20.65 | 20.65 | 0.49% | 103,711 |
| Mar 19, 2026 | 20.95 | 21.00 | 20.55 | 20.55 | 20.55 | -1.91% | 109,516 |
| Mar 18, 2026 | 21.35 | 21.45 | 20.70 | 20.95 | 20.95 | -0.24% | 176,755 |
| Mar 17, 2026 | 21.05 | 21.60 | 20.95 | 21.00 | 21.00 | 0.24% | 231,707 |
| Mar 16, 2026 | 21.90 | 22.05 | 20.95 | 20.95 | 20.95 | -2.78% | 117,990 |
| Mar 13, 2026 | 21.50 | 21.70 | 21.40 | 21.55 | 21.55 | -0.69% | 81,790 |
| Mar 12, 2026 | 22.00 | 22.50 | 21.70 | 21.70 | 21.70 | 0.46% | 148,720 |
| Mar 11, 2026 | 20.60 | 21.75 | 20.60 | 21.60 | 21.60 | 3.10% | 173,589 |
| Mar 10, 2026 | 20.95 | 21.35 | 20.70 | 20.95 | 20.95 | 3.97% | 193,225 |
| Mar 9, 2026 | 20.50 | 20.50 | 20.00 | 20.15 | 20.15 | -4.95% | 231,609 |
| Mar 6, 2026 | 20.95 | 21.50 | 20.90 | 21.20 | 21.20 | - | 141,696 |
| Mar 5, 2026 | 21.55 | 21.55 | 21.10 | 21.20 | 21.20 | 3.67% | 219,543 |
| Mar 4, 2026 | 21.40 | 21.40 | 20.20 | 20.45 | 20.45 | -5.10% | 267,034 |
| Mar 3, 2026 | 22.15 | 22.20 | 21.40 | 21.55 | 21.55 | -2.49% | 204,405 |
| Mar 2, 2026 | 21.55 | 22.35 | 21.55 | 22.10 | 22.10 | - | 117,617 |
| Feb 26, 2026 | 21.95 | 22.40 | 21.95 | 22.10 | 22.10 | 0.45% | 167,773 |
| Feb 25, 2026 | 22.10 | 22.40 | 21.90 | 22.00 | 22.00 | - | 334,496 |
| Feb 24, 2026 | 22.20 | 23.00 | 22.00 | 22.00 | 22.00 | -0.90% | 281,535 |
| Feb 23, 2026 | 22.35 | 22.80 | 21.70 | 22.20 | 22.20 | 2.07% | 319,174 |
| Feb 11, 2026 | 22.00 | 22.10 | 21.45 | 21.75 | 21.75 | 0.46% | 273,499 |
| Feb 10, 2026 | 22.10 | 23.10 | 21.65 | 21.65 | 21.65 | -2.04% | 952,555 |
| Feb 9, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 9.95% | 262,884 |
| Feb 6, 2026 | 20.75 | 20.75 | 19.70 | 20.10 | 20.10 | -2.43% | 271,169 |
| Feb 5, 2026 | 20.55 | 21.10 | 20.45 | 20.60 | 20.60 | -1.44% | 105,503 |
| Feb 4, 2026 | 20.35 | 20.90 | 20.15 | 20.90 | 20.90 | 3.98% | 319,620 |
| Feb 3, 2026 | 20.80 | 20.85 | 19.80 | 20.10 | 20.10 | -0.99% | 214,398 |
| Feb 2, 2026 | 21.00 | 21.00 | 20.20 | 20.30 | 20.30 | -4.25% | 292,134 |
| Jan 30, 2026 | 22.50 | 22.55 | 21.20 | 21.20 | 21.20 | -6.81% | 502,629 |
| Jan 29, 2026 | 23.55 | 24.05 | 22.65 | 22.75 | 22.75 | -3.40% | 516,529 |
| Jan 28, 2026 | 24.20 | 24.35 | 23.15 | 23.55 | 23.55 | 2.84% | 1,574,609 |
| Jan 27, 2026 | 22.15 | 22.90 | 21.80 | 22.90 | 22.90 | 3.85% | 547,187 |
| Jan 26, 2026 | 22.05 | 22.15 | 21.90 | 22.05 | 22.05 | 0.46% | 167,264 |
| Jan 23, 2026 | 22.35 | 22.55 | 21.90 | 21.95 | 21.95 | -1.13% | 282,731 |
| Jan 22, 2026 | 22.25 | 22.60 | 22.00 | 22.20 | 22.20 | 0.68% | 427,407 |
| Jan 21, 2026 | 22.85 | 22.95 | 22.05 | 22.05 | 22.05 | -4.34% | 396,043 |
| Jan 20, 2026 | 23.70 | 23.70 | 23.05 | 23.05 | 23.05 | -3.56% | 494,633 |
| Jan 19, 2026 | 24.25 | 24.45 | 23.60 | 23.90 | 23.90 | -0.42% | 1,080,824 |
| Jan 16, 2026 | 23.40 | 24.80 | 23.35 | 24.00 | 24.00 | 5.26% | 2,506,426 |
| Jan 15, 2026 | 23.05 | 23.15 | 22.60 | 22.80 | 22.80 | -1.94% | 542,564 |
| Jan 14, 2026 | 23.35 | 23.45 | 23.10 | 23.25 | 23.25 | -0.43% | 625,574 |
| Jan 13, 2026 | 23.30 | 23.95 | 23.10 | 23.35 | 23.35 | 0.86% | 1,583,933 |
| Jan 12, 2026 | 24.20 | 24.90 | 23.15 | 23.15 | 23.15 | -3.74% | 4,565,794 |