ASEC International Corporation (TPEX:6113)
Taiwan · Delayed Price · Currency is TWD 24.90
+0.65 (2.68%)
May 20, 2026, 11:30 AM CST
ASEC International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 24.80 | 25.50 | 24.20 | 24.25 | 24.25 | -1.62% | 366,838 |
| May 18, 2026 | 23.80 | 24.95 | 23.25 | 24.65 | 24.65 | 3.79% | 369,116 |
| May 15, 2026 | 24.20 | 24.30 | 23.70 | 23.75 | 23.75 | -0.21% | 224,864 |
| May 14, 2026 | 24.20 | 24.25 | 23.45 | 23.80 | 23.80 | -0.83% | 366,677 |
| May 13, 2026 | 23.80 | 24.15 | 23.25 | 24.00 | 24.00 | 0.21% | 216,205 |
| May 12, 2026 | 24.85 | 25.05 | 23.90 | 23.95 | 23.95 | -2.24% | 458,820 |
| May 11, 2026 | 24.35 | 25.25 | 24.05 | 24.50 | 24.50 | -0.20% | 622,461 |
| May 8, 2026 | 25.00 | 26.40 | 24.20 | 24.55 | 24.55 | -2.00% | 2,701,578 |
| May 7, 2026 | 23.00 | 25.05 | 23.00 | 25.05 | 25.05 | 9.87% | 2,942,234 |
| May 6, 2026 | 23.55 | 23.55 | 22.65 | 22.80 | 22.80 | -1.94% | 257,143 |
| May 5, 2026 | 23.85 | 23.85 | 23.05 | 23.25 | 23.25 | -0.85% | 222,616 |
| May 4, 2026 | 22.80 | 23.65 | 22.55 | 23.45 | 23.45 | 4.22% | 442,720 |
| Apr 30, 2026 | 22.65 | 23.60 | 22.40 | 22.50 | 22.50 | -0.22% | 226,142 |
| Apr 29, 2026 | 22.75 | 22.80 | 22.40 | 22.55 | 22.55 | -1.10% | 105,000 |
| Apr 28, 2026 | 22.35 | 22.80 | 22.05 | 22.80 | 22.80 | 1.33% | 166,535 |
| Apr 27, 2026 | 23.00 | 23.00 | 22.00 | 22.50 | 22.50 | -1.96% | 215,204 |
| Apr 24, 2026 | 23.20 | 23.30 | 22.55 | 22.95 | 22.95 | 0.22% | 205,792 |
| Apr 23, 2026 | 23.80 | 24.00 | 22.45 | 22.90 | 22.90 | -3.38% | 630,941 |
| Apr 22, 2026 | 23.15 | 25.00 | 22.80 | 23.70 | 23.70 | 2.60% | 1,230,672 |
| Apr 21, 2026 | 23.35 | 23.70 | 22.85 | 23.10 | 23.10 | -0.86% | 394,176 |
| Apr 20, 2026 | 23.15 | 23.95 | 22.80 | 23.30 | 23.30 | 1.75% | 923,457 |
| Apr 17, 2026 | 23.00 | 23.20 | 22.55 | 22.90 | 22.90 | -0.43% | 450,044 |
| Apr 16, 2026 | 23.70 | 23.70 | 22.20 | 23.00 | 23.00 | -3.77% | 1,362,450 |
| Apr 15, 2026 | 23.35 | 23.90 | 23.20 | 23.90 | 23.90 | 9.89% | 1,941,819 |
| Apr 14, 2026 | 21.50 | 22.80 | 21.25 | 21.75 | 21.75 | 2.35% | 425,608 |
| Apr 13, 2026 | 22.00 | 22.00 | 20.10 | 21.25 | 21.25 | -2.75% | 573,524 |
| Apr 10, 2026 | 21.55 | 21.85 | 21.25 | 21.85 | 21.85 | 9.80% | 629,870 |
| Apr 9, 2026 | 20.00 | 20.15 | 19.85 | 19.90 | 19.90 | -0.25% | 82,668 |
| Apr 8, 2026 | 19.95 | 20.10 | 19.75 | 19.95 | 19.95 | 1.27% | 81,814 |
| Apr 7, 2026 | 20.10 | 20.45 | 19.70 | 19.70 | 19.70 | -1.75% | 128,507 |
| Apr 2, 2026 | 20.80 | 21.05 | 20.05 | 20.05 | 20.05 | -1.96% | 386,305 |
| 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 |