ASEC International Corporation (TPEX:6113)
Taiwan · Delayed Price · Currency is TWD 22.65
+0.50 (2.26%)
Sep 30, 2026, 1:30 PM CST
ASEC International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 22.20 | 22.45 | 22.15 | 22.15 | 22.15 | -0.23% | 26,266 |
| Sep 24, 2026 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | -0.45% | 21,216 |
| Sep 23, 2026 | 22.35 | 22.75 | 22.25 | 22.30 | 22.30 | -1.33% | 44,262 |
| Sep 22, 2026 | 23.15 | 23.15 | 22.55 | 22.60 | 22.60 | - | 51,499 |
| Sep 21, 2026 | 22.30 | 22.85 | 22.30 | 22.60 | 22.60 | 1.35% | 83,501 |
| Sep 18, 2026 | 22.20 | 22.50 | 22.15 | 22.30 | 22.30 | - | 113,427 |
| Sep 17, 2026 | 22.15 | 22.35 | 22.15 | 22.30 | 22.30 | 1.13% | 34,483 |
| Sep 16, 2026 | 22.15 | 22.30 | 22.05 | 22.05 | 22.05 | - | 35,749 |
| Sep 15, 2026 | 22.50 | 22.55 | 22.00 | 22.05 | 22.05 | -0.90% | 38,982 |
| Sep 14, 2026 | 21.80 | 22.45 | 21.50 | 22.25 | 22.25 | 2.06% | 72,111 |
| Sep 11, 2026 | 22.15 | 22.15 | 21.70 | 21.80 | 21.80 | -2.68% | 81,131 |
| Sep 10, 2026 | 22.75 | 22.75 | 22.40 | 22.40 | 22.40 | -0.44% | 69,876 |
| Sep 9, 2026 | 22.85 | 23.10 | 22.50 | 22.50 | 22.50 | -1.10% | 117,268 |
| Sep 8, 2026 | 23.00 | 23.10 | 22.75 | 22.75 | 22.75 | -0.44% | 59,779 |
| Sep 7, 2026 | 23.30 | 23.30 | 22.85 | 22.85 | 22.85 | -1.30% | 158,416 |
| Sep 4, 2026 | 23.30 | 23.30 | 22.65 | 23.15 | 23.15 | 1.09% | 113,353 |
| Sep 3, 2026 | 23.50 | 23.50 | 22.90 | 22.90 | 22.90 | -2.14% | 113,449 |
| Sep 2, 2026 | 23.10 | 23.80 | 23.10 | 23.40 | 23.40 | 1.30% | 136,984 |
| Sep 1, 2026 | 22.80 | 23.20 | 22.80 | 23.10 | 23.10 | 1.32% | 56,374 |
| Aug 31, 2026 | 23.00 | 23.00 | 22.75 | 22.80 | 22.80 | -1.08% | 82,927 |
| Aug 28, 2026 | 23.40 | 23.55 | 23.05 | 23.05 | 23.05 | -1.07% | 49,664 |
| Aug 27, 2026 | 23.50 | 23.60 | 23.25 | 23.30 | 23.30 | 0.22% | 74,285 |
| Aug 26, 2026 | 23.25 | 23.45 | 23.10 | 23.25 | 23.25 | 2.20% | 57,504 |
| Aug 25, 2026 | 23.40 | 23.40 | 22.65 | 22.75 | 22.75 | -2.78% | 90,542 |
| Aug 24, 2026 | 23.10 | 23.45 | 23.00 | 23.40 | 23.40 | 2.63% | 88,747 |
| Aug 21, 2026 | 23.15 | 23.15 | 22.80 | 22.80 | 22.80 | -1.94% | 74,524 |
| Aug 20, 2026 | 23.20 | 23.45 | 23.20 | 23.25 | 23.25 | 0.43% | 42,534 |
| Aug 19, 2026 | 23.00 | 23.55 | 22.95 | 23.15 | 23.15 | -0.22% | 104,745 |
| Aug 18, 2026 | 23.85 | 23.95 | 23.15 | 23.20 | 23.20 | -3.93% | 115,239 |
| Aug 17, 2026 | 24.30 | 24.40 | 24.00 | 24.15 | 24.15 | -2.03% | 77,291 |
| Aug 14, 2026 | 24.45 | 24.70 | 24.15 | 24.65 | 24.65 | 0.82% | 140,945 |
| Aug 13, 2026 | 24.65 | 25.10 | 24.00 | 24.45 | 24.45 | -0.81% | 490,683 |
| Aug 12, 2026 | 25.00 | 26.20 | 24.65 | 24.65 | 24.65 | 0.20% | 389,028 |
| Aug 11, 2026 | 24.35 | 25.20 | 24.35 | 24.60 | 24.60 | 1.03% | 139,561 |
| Aug 10, 2026 | 24.45 | 24.95 | 24.25 | 24.35 | 24.35 | 3.18% | 475,391 |
| Aug 7, 2026 | 24.90 | 25.05 | 23.55 | 23.60 | 23.60 | 3.51% | 978,775 |
| Aug 6, 2026 | 22.40 | 22.90 | 22.20 | 22.80 | 22.80 | 1.56% | 56,039 |
| Aug 5, 2026 | 22.80 | 22.85 | 22.25 | 22.45 | 22.45 | 2.51% | 94,906 |
| Aug 4, 2026 | 21.90 | 22.00 | 21.55 | 21.90 | 21.90 | 1.62% | 82,382 |
| Aug 3, 2026 | 20.85 | 22.10 | 20.85 | 21.55 | 21.55 | 1.89% | 100,694 |
| Jul 31, 2026 | 21.90 | 21.90 | 20.90 | 21.15 | 21.15 | 5.22% | 83,515 |
| Jul 30, 2026 | 19.85 | 20.85 | 19.75 | 20.10 | 20.10 | 1.26% | 196,265 |
| Jul 29, 2026 | 21.90 | 21.90 | 19.85 | 19.85 | 19.85 | -7.67% | 302,521 |
| Jul 28, 2026 | 22.15 | 22.30 | 21.50 | 21.50 | 21.50 | -4.87% | 124,396 |
| Jul 27, 2026 | 22.90 | 22.90 | 22.30 | 22.60 | 22.60 | -0.88% | 74,507 |
| Jul 24, 2026 | 23.10 | 23.10 | 22.55 | 22.80 | 22.80 | -1.30% | 87,653 |
| Jul 23, 2026 | 23.65 | 23.65 | 22.95 | 23.10 | 23.10 | -1.70% | 74,393 |
| Jul 22, 2026 | 23.75 | 23.85 | 23.50 | 23.50 | 23.50 | 1.51% | 75,832 |
| Jul 21, 2026 | 22.80 | 23.35 | 22.80 | 23.15 | 23.15 | 1.76% | 48,962 |
| Jul 20, 2026 | 23.00 | 23.15 | 22.15 | 22.75 | 22.75 | -1.09% | 125,743 |