ASEC International Corporation (TPEX:6113)
Taiwan · Delayed Price · Currency is TWD 22.75
-0.10 (-0.44%)
Sep 8, 2026, 1:30 PM CST
ASEC International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 71,820 |
| 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 |
| Jul 17, 2026 | 24.20 | 24.20 | 22.45 | 23.00 | 23.00 | -6.50% | 272,021 |
| Jul 16, 2026 | 25.20 | 25.35 | 24.60 | 24.60 | 24.60 | -3.91% | 197,261 |
| Jul 15, 2026 | 25.65 | 26.00 | 25.45 | 25.60 | 25.60 | 0.79% | 123,355 |
| Jul 14, 2026 | 26.35 | 26.45 | 24.25 | 25.40 | 25.40 | -3.97% | 397,721 |
| Jul 13, 2026 | 27.65 | 28.50 | 26.25 | 26.45 | 26.45 | -4.51% | 1,315,628 |
| Jul 9, 2026 | 26.60 | 27.70 | 26.60 | 27.70 | 27.70 | 9.92% | 653,461 |
| Jul 8, 2026 | 25.40 | 25.80 | 24.90 | 25.20 | 25.20 | -0.40% | 240,415 |
| Jul 7, 2026 | 26.25 | 26.80 | 25.25 | 25.30 | 25.30 | -3.25% | 387,338 |
| Jul 6, 2026 | 27.20 | 27.30 | 26.15 | 26.15 | 26.15 | -1.88% | 257,821 |
| Jul 3, 2026 | 26.40 | 27.20 | 26.15 | 26.65 | 26.65 | 0.19% | 138,860 |
| Jul 2, 2026 | 26.00 | 26.75 | 26.00 | 26.60 | 26.60 | 0.38% | 232,453 |
| Jul 1, 2026 | 27.80 | 28.00 | 26.50 | 26.50 | 26.50 | -3.46% | 268,355 |
| Jun 30, 2026 | 25.85 | 27.60 | 25.80 | 27.45 | 27.45 | 7.65% | 324,183 |
| Jun 29, 2026 | 25.80 | 26.30 | 25.45 | 25.50 | 25.50 | -1.35% | 326,102 |