Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Taiwan - Delayed Quote TWD

Asia Cement Corporation (1102.TW)

Compare

42.00

+0.45

+(1.08%)

At close: February 21 at 1:30:32 PM GMT+8

Currency in TWD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	41.70	42.00	41.45	42.00	42.00	3,565,658
Feb 20, 2025	41.20	41.95	41.20	41.55	41.55	6,409,157
Feb 19, 2025	41.45	41.50	40.95	41.10	41.10	4,241,380
Feb 18, 2025	41.60	41.60	41.20	41.40	41.40	4,372,743
Feb 17, 2025	41.60	41.60	41.30	41.50	41.50	2,834,908
Feb 14, 2025	41.25	41.70	41.00	41.20	41.20	3,420,363
Feb 13, 2025	40.20	41.45	39.95	41.35	41.35	6,287,739
Feb 12, 2025	40.00	40.20	39.90	40.10	40.10	2,541,060
Feb 11, 2025	40.15	40.35	39.85	40.00	40.00	3,312,310
Feb 10, 2025	40.65	40.65	39.75	40.00	40.00	5,788,653
Feb 7, 2025	40.70	40.95	40.55	40.85	40.85	2,638,981
Feb 6, 2025	41.00	41.00	40.65	40.90	40.90	1,793,558
Feb 5, 2025	41.05	41.15	40.60	41.00	41.00	2,864,689
Feb 4, 2025	41.10	41.20	40.30	40.75	40.75	4,839,637
Feb 3, 2025	41.10	41.10	40.50	40.70	40.70	5,136,522
Jan 22, 2025	41.20	41.35	40.90	41.10	41.10	3,142,881
Jan 21, 2025	41.25	41.30	40.80	41.10	41.10	2,335,035
Jan 20, 2025	41.55	41.55	41.00	41.15	41.15	2,540,215
Jan 17, 2025	40.90	41.60	40.90	41.40	41.40	5,024,899
Jan 16, 2025	40.80	41.15	40.70	40.90	40.90	4,151,870
Jan 15, 2025	40.20	40.70	40.05	40.35	40.35	4,651,438
Jan 14, 2025	39.75	40.15	39.70	39.85	39.85	3,583,095
Jan 13, 2025	39.20	39.85	39.20	39.45	39.45	7,828,139
Jan 10, 2025	39.25	39.55	39.10	39.20	39.20	7,769,460
Jan 9, 2025	40.10	40.10	39.45	39.45	39.45	7,456,077
Jan 8, 2025	40.70	40.70	39.85	39.85	39.85	6,664,692
Jan 7, 2025	40.70	40.75	40.20	40.50	40.50	3,732,009
Jan 6, 2025	40.50	40.90	40.30	40.40	40.40	4,722,549
Jan 3, 2025	40.65	40.95	40.10	40.10	40.10	5,311,395
Jan 2, 2025	40.25	40.95	40.25	40.25	40.25	8,977,459
Dec 31, 2024	40.50	40.55	40.30	40.40	40.40	6,445,448
Dec 30, 2024	40.85	41.00	40.60	40.60	40.60	4,705,367
Dec 27, 2024	41.25	41.25	40.80	40.85	40.85	6,627,879
Dec 26, 2024	41.10	41.30	40.70	41.05	41.05	9,447,945
Dec 25, 2024	41.10	41.10	40.45	40.90	40.90	11,015,527
Dec 24, 2024	41.25	41.75	40.70	40.70	40.70	20,103,378
Dec 23, 2024	41.80	41.90	40.90	40.95	40.95	21,436,824
Dec 20, 2024	41.50	41.90	41.30	41.45	41.45	22,008,825
Dec 19, 2024	41.95	42.20	41.30	41.55	41.55	16,237,366
Dec 18, 2024	42.00	42.55	41.80	42.25	42.25	14,918,354
Dec 17, 2024	42.05	42.35	41.45	42.20	42.20	17,933,586
Dec 16, 2024	42.75	43.10	41.65	41.65	41.65	7,720,654
Dec 13, 2024	42.70	42.85	42.30	42.75	42.75	5,744,046
Dec 12, 2024	42.75	42.85	42.50	42.85	42.85	4,268,891
Dec 11, 2024	42.50	42.70	42.25	42.70	42.70	4,558,661
Dec 10, 2024	42.45	42.60	42.25	42.30	42.30	4,521,193
Dec 9, 2024	42.50	42.50	41.90	42.50	42.50	5,822,557
Dec 6, 2024	42.65	42.70	42.25	42.70	42.70	4,188,722
Dec 5, 2024	42.60	43.00	42.25	42.45	42.45	3,472,021
Dec 4, 2024	43.45	43.45	42.10	42.40	42.40	9,559,367
Dec 3, 2024	43.15	43.50	42.85	43.50	43.50	6,408,700
Dec 2, 2024	42.15	42.90	42.15	42.90	42.90	6,366,387
Nov 29, 2024	42.00	42.20	41.80	42.05	42.05	6,131,152
Nov 28, 2024	42.60	42.85	42.10	42.30	42.30	7,325,624
Nov 27, 2024	43.50	43.50	42.50	42.50	42.50	9,612,955
Nov 26, 2024	43.90	43.90	43.05	43.35	43.35	4,356,316
Nov 25, 2024	44.40	44.60	43.30	43.90	43.90	11,702,712
Nov 22, 2024	44.10	44.35	43.90	43.90	43.90	4,066,132
Nov 21, 2024	43.85	44.15	43.50	43.70	43.70	5,844,533
Nov 20, 2024	43.75	43.75	43.75	43.75	43.75	7,203,523
Nov 19, 2024	45.25	45.25	43.95	44.00	44.00	9,019,319
Nov 18, 2024	46.30	46.50	45.15	45.25	45.25	6,876,499
Nov 15, 2024	45.50	46.40	45.45	46.20	46.20	4,517,530
Nov 14, 2024	45.60	45.95	45.15	45.60	45.60	6,418,591
Nov 13, 2024	45.75	46.25	45.70	45.75	45.75	5,344,447
Nov 12, 2024	46.10	46.65	46.05	46.05	46.05	6,499,995
Nov 11, 2024	47.45	47.50	46.10	46.45	46.45	6,041,069
Nov 8, 2024	47.70	47.70	47.15	47.55	47.55	5,927,481
Nov 7, 2024	46.90	47.50	46.85	47.40	47.40	4,567,570
Nov 6, 2024	47.40	47.80	47.00	47.05	47.05	4,363,007
Nov 5, 2024	47.00	47.65	46.60	47.60	47.60	7,388,840
Nov 4, 2024	46.30	47.35	46.30	47.10	47.10	7,325,611
Nov 1, 2024	46.60	46.70	45.85	46.30	46.30	6,369,818
Oct 30, 2024	46.40	46.95	46.30	46.65	46.65	3,909,955
Oct 29, 2024	46.50	46.75	46.15	46.60	46.60	4,285,196
Oct 28, 2024	46.35	47.00	46.20	46.75	46.75	5,122,537
Oct 25, 2024	46.85	47.25	46.65	46.75	46.75	3,348,266
Oct 24, 2024	46.05	47.10	45.85	46.85	46.85	5,487,055
Oct 23, 2024	46.80	46.80	46.15	46.30	46.30	4,063,613
Oct 22, 2024	46.80	47.00	46.45	46.95	46.95	3,342,331
Oct 21, 2024	47.80	47.80	46.40	47.00	47.00	5,783,010
Oct 18, 2024	46.90	47.60	46.65	47.60	47.60	6,412,999
Oct 17, 2024	46.00	47.00	45.90	47.00	47.00	6,315,248
Oct 16, 2024	45.80	46.10	45.60	45.70	45.70	12,397,863
Oct 15, 2024	45.80	46.55	45.65	46.55	46.55	7,937,935
Oct 14, 2024	45.80	46.00	45.60	46.00	46.00	5,406,449
Oct 11, 2024	46.50	46.50	45.85	46.00	46.00	2,894,380
Oct 9, 2024	47.40	47.40	46.05	46.60	46.60	7,162,264
Oct 8, 2024	47.30	47.95	46.80	47.35	47.35	8,987,891
Oct 7, 2024	47.40	47.60	47.00	47.35	47.35	5,257,970
Oct 4, 2024	47.90	48.35	47.20	47.65	47.65	8,355,869
Oct 1, 2024	47.50	47.80	47.10	47.45	47.45	5,705,184
Sep 30, 2024	46.65	48.40	46.60	47.75	47.75	18,133,914
Sep 27, 2024	46.10	46.70	45.95	46.65	46.65	7,556,973
Sep 26, 2024	45.80	46.30	45.75	46.20	46.20	14,399,043
Sep 25, 2024	45.25	45.80	45.20	45.80	45.80	16,080,161
Sep 24, 2024	45.10	45.20	44.85	45.20	45.20	7,864,648
Sep 23, 2024	45.10	45.20	44.90	45.10	45.10	10,246,107
Sep 20, 2024	44.95	45.20	44.40	45.00	45.00	12,394,308
Sep 19, 2024	44.95	45.00	44.50	44.95	44.95	5,707,403
Sep 18, 2024	44.90	45.45	44.65	44.80	44.80	9,913,185
Sep 16, 2024	45.00	45.00	44.80	45.00	45.00	5,601,500
Sep 13, 2024	44.90	44.90	43.90	44.90	44.90	5,471,575
Sep 12, 2024	44.80	44.80	44.20	44.70	44.70	5,697,005
Sep 11, 2024	44.85	44.90	44.45	44.50	44.50	4,461,169
Sep 10, 2024	44.75	45.00	44.35	44.85	44.85	7,428,862
Sep 9, 2024	44.10	44.95	44.10	44.75	44.75	7,363,289
Sep 6, 2024	44.85	44.95	44.40	44.95	44.95	6,779,221
Sep 5, 2024	44.50	45.00	44.45	44.70	44.70	5,657,847
Sep 4, 2024	43.30	44.90	43.30	44.30	44.30	10,568,876
Sep 3, 2024	45.00	45.10	44.70	45.10	45.10	5,939,242
Sep 2, 2024	44.95	45.15	44.65	45.15	45.15	5,858,534
Aug 30, 2024	45.00	45.10	44.45	45.10	45.10	8,925,966
Aug 29, 2024	44.90	45.30	44.65	44.90	44.90	4,822,561
Aug 28, 2024	44.80	44.90	44.40	44.90	44.90	4,925,619
Aug 27, 2024	45.00	45.00	44.35	44.90	44.90	5,549,940
Aug 26, 2024	44.90	45.00	44.45	45.00	45.00	12,509,578
Aug 23, 2024	44.70	44.95	44.50	44.95	44.95	4,066,131
Aug 22, 2024	44.25	44.80	44.15	44.80	44.80	5,844,679
Aug 21, 2024	44.80	44.80	43.90	44.25	44.25	4,546,018
Aug 20, 2024	44.50	44.80	44.20	44.70	44.70	9,651,440
Aug 19, 2024	44.15	44.35	44.00	44.35	44.35	5,925,371
Aug 16, 2024	44.05	44.25	43.65	44.15	44.15	13,115,416
Aug 15, 2024	44.50	44.50	43.70	43.70	43.70	5,945,972
Aug 14, 2024	43.70	44.25	43.40	44.20	44.20	13,258,159
Aug 13, 2024	43.70	43.70	43.00	43.60	43.60	4,408,981
Aug 12, 2024	43.00	43.50	43.00	43.50	43.50	5,259,268
Aug 9, 2024	42.60	43.45	42.40	43.30	43.30	11,778,243
Aug 8, 2024	41.10	42.60	41.10	42.35	42.35	11,465,117
Aug 7, 2024	41.25	41.60	41.15	41.60	41.60	5,533,022
Aug 6, 2024	40.95	41.70	40.50	41.70	41.70	15,401,672
Aug 5, 2024	40.85	40.90	39.75	40.35	40.35	12,069,385
Aug 2, 2024	41.00	41.45	40.75	41.45	41.45	8,224,145
Aug 1, 2024	41.35	41.40	40.75	41.20	41.20	10,539,015
Jul 31, 2024	41.10	41.60	40.90	41.45	41.45	13,719,341
Jul 30, 2024	41.80	41.80	40.80	41.30	41.30	7,645,021
Jul 29, 2024	41.05	41.60	40.95	41.60	41.60	9,707,013
Jul 26, 2024	41.25	41.25	40.70	41.05	41.05	8,512,594
Jul 23, 2024	40.90	41.20	40.65	41.20	41.20	12,301,906
Jul 22, 2024	40.95	40.95	40.35	40.90	40.90	13,979,499
Jul 19, 2024	41.75	41.85	40.25	40.95	40.95	26,652,619
Jul 18, 2024	2.10 Dividend
Jul 18, 2024	40.50	42.10	40.45	41.75	41.75	43,995,239
Jul 17, 2024	44.80	44.95	44.10	44.20	42.10	21,495,495
Jul 16, 2024	45.20	45.20	44.70	44.80	42.67	15,951,370
Jul 15, 2024	45.65	45.70	45.20	45.45	43.29	12,709,449
Jul 12, 2024	44.90	45.80	44.75	45.70	43.53	13,781,964
Jul 11, 2024	44.45	45.05	44.30	45.05	42.91	10,573,220
Jul 10, 2024	44.45	44.75	44.30	44.40	42.29	8,279,135
Jul 9, 2024	44.80	44.95	44.40	44.55	42.43	8,889,651
Jul 8, 2024	44.75	44.95	44.60	44.70	42.58	8,044,815
Jul 5, 2024	45.70	45.75	44.75	44.75	42.62	8,219,869
Jul 4, 2024	45.50	46.00	45.00	45.95	43.77	19,967,988
Jul 3, 2024	44.15	45.65	44.15	45.65	43.48	27,511,448
Jul 2, 2024	44.20	44.55	44.00	44.05	41.96	12,127,902
Jul 1, 2024	44.20	44.45	43.95	44.20	42.10	5,975,255
Jun 28, 2024	43.85	44.30	43.70	43.85	41.77	9,032,521
Jun 27, 2024	43.15	43.85	42.70	43.85	41.77	12,573,388
Jun 26, 2024	43.75	44.00	43.10	43.50	41.43	10,638,856
Jun 25, 2024	44.70	44.70	43.45	43.60	41.53	13,812,273
Jun 24, 2024	44.55	44.85	43.75	44.85	42.72	24,387,869
Jun 21, 2024	44.00	44.80	43.20	44.55	42.43	25,593,416
Jun 20, 2024	43.15	44.30	42.85	44.30	42.20	18,142,401
Jun 19, 2024	42.15	43.65	42.05	43.15	41.10	20,419,350
Jun 18, 2024	42.10	42.25	41.90	42.15	40.15	4,845,707
Jun 17, 2024	41.90	42.15	41.75	41.95	39.96	7,128,295
Jun 14, 2024	41.80	41.95	41.50	41.80	39.81	5,257,070
Jun 13, 2024	41.80	42.15	41.65	41.65	39.67	4,104,935
Jun 12, 2024	41.40	41.90	41.40	41.45	39.48	3,782,409
Jun 11, 2024	41.20	41.90	41.10	41.40	39.43	6,102,442
Jun 7, 2024	40.60	41.55	40.60	41.40	39.43	4,723,735
Jun 6, 2024	41.00	41.15	40.25	40.60	38.67	13,280,143
Jun 5, 2024	41.20	41.20	41.20	41.20	39.24	-
Jun 4, 2024	41.80	42.05	41.20	41.20	39.24	8,223,448
Jun 3, 2024	41.85	41.85	41.55	41.60	39.62	6,789,981
May 31, 2024	42.00	42.35	41.55	41.55	39.58	16,446,130
May 30, 2024	42.50	42.90	42.00	42.00	40.00	9,759,820
May 29, 2024	43.80	43.85	42.60	42.80	40.77	11,592,811
May 28, 2024	43.45	43.80	43.20	43.70	41.62	3,755,376
May 27, 2024	43.80	43.90	43.30	43.60	41.53	5,389,623
May 24, 2024	43.90	44.15	43.55	44.00	41.91	4,554,621
May 23, 2024	43.80	44.00	43.50	43.95	41.86	5,050,905
May 22, 2024	44.30	44.65	43.85	43.90	41.81	8,536,785
May 21, 2024	45.00	45.00	44.25	44.60	42.48	6,863,286
May 20, 2024	44.60	45.50	44.60	45.45	43.29	7,287,751
May 17, 2024	45.75	45.75	44.60	44.60	42.48	11,127,400
May 16, 2024	45.70	45.85	45.35	45.75	43.58	14,549,555
May 15, 2024	45.60	46.00	45.50	45.60	43.43	8,971,176
May 14, 2024	45.70	45.90	45.10	45.60	43.43	8,523,165
May 13, 2024	45.60	45.80	45.00	45.80	43.62	12,497,845
May 10, 2024	43.75	46.00	43.75	46.00	43.81	23,752,303
May 9, 2024	43.85	44.20	43.25	43.45	41.39	6,191,336
May 8, 2024	44.20	44.20	43.70	43.90	41.81	5,832,213
May 7, 2024	44.50	44.70	43.80	44.20	42.10	8,302,653
May 6, 2024	44.10	44.50	43.85	44.50	42.39	10,673,966
May 3, 2024	43.80	44.25	43.70	43.95	41.86	6,449,703
May 2, 2024	43.70	44.00	43.55	43.80	41.72	6,713,307
Apr 30, 2024	43.60	43.80	43.25	43.70	41.62	7,872,874
Apr 29, 2024	43.00	43.60	43.00	43.60	41.53	8,537,672
Apr 26, 2024	42.40	43.00	42.30	42.75	40.72	5,901,526
Apr 25, 2024	42.40	42.85	42.10	42.50	40.48	2,734,220
Apr 24, 2024	42.90	43.20	42.40	42.45	40.43	5,530,000
Apr 23, 2024	42.70	43.00	42.55	42.90	40.86	8,614,245
Apr 22, 2024	42.20	42.70	42.10	42.70	40.67	7,994,395
Apr 19, 2024	42.00	42.25	41.50	42.00	40.00	7,753,971
Apr 18, 2024	41.50	42.15	41.50	42.15	40.15	5,434,025
Apr 17, 2024	41.30	41.70	41.15	41.45	39.48	5,855,369
Apr 16, 2024	41.80	41.90	41.15	41.40	39.43	5,317,900
Apr 15, 2024	41.80	42.25	41.70	42.05	40.05	4,153,324
Apr 12, 2024	41.75	42.05	41.50	41.80	39.81	4,652,934
Apr 11, 2024	42.30	42.30	41.70	42.05	40.05	3,403,275
Apr 10, 2024	42.10	42.65	42.10	42.50	40.48	5,653,253
Apr 9, 2024	41.80	42.05	41.70	42.00	40.00	4,247,993
Apr 8, 2024	41.50	41.95	41.30	41.75	39.77	4,645,423
Apr 3, 2024	41.60	42.40	41.10	41.15	39.19	4,812,010
Apr 2, 2024	41.15	41.25	41.05	41.10	39.15	1,992,340
Apr 1, 2024	41.30	41.50	41.20	41.35	39.39	2,161,007
Mar 29, 2024	41.00	41.20	40.95	41.05	39.10	1,639,000
Mar 28, 2024	41.05	41.30	40.90	40.95	39.00	3,672,033
Mar 27, 2024	41.60	41.60	41.10	41.20	39.24	2,817,368
Mar 26, 2024	41.20	41.60	41.10	41.60	39.62	4,662,874
Mar 25, 2024	41.10	41.30	40.95	41.30	39.34	2,358,839
Mar 22, 2024	41.35	41.70	41.05	41.25	39.29	3,777,273
Mar 21, 2024	41.00	41.55	40.85	41.35	39.39	5,213,334
Mar 20, 2024	40.55	41.10	40.50	40.70	38.77	5,799,059
Mar 19, 2024	41.10	41.15	40.55	40.55	38.62	6,301,120
Mar 18, 2024	41.15	41.55	41.10	41.10	39.15	4,576,450
Mar 15, 2024	41.15	41.20	40.75	41.10	39.15	7,945,753
Mar 14, 2024	40.35	41.15	40.35	41.15	39.19	7,330,446
Mar 13, 2024	40.35	40.55	40.20	40.35	38.43	5,619,814
Mar 12, 2024	40.30	40.65	40.25	40.60	38.67	4,239,744
Mar 11, 2024	40.15	40.45	40.15	40.40	38.48	2,849,375
Mar 8, 2024	40.30	40.50	40.00	40.40	38.48	5,250,862
Mar 7, 2024	40.00	40.35	39.85	40.35	38.43	4,781,541
Mar 6, 2024	40.25	40.60	40.00	40.00	38.10	6,308,804
Mar 5, 2024	40.00	40.25	40.00	40.05	38.15	3,286,327
Mar 4, 2024	40.00	40.15	39.90	40.05	38.15	2,579,432
Mar 1, 2024	40.40	40.40	40.00	40.15	38.24	1,890,122
Feb 29, 2024	40.10	40.45	40.00	40.45	38.53	5,257,281
Feb 27, 2024	40.15	40.30	39.95	40.10	38.19	2,739,024
Feb 26, 2024	40.10	40.25	40.10	40.25	38.34	1,737,959
Feb 23, 2024	40.30	40.35	40.15	40.20	38.29	2,341,061
Feb 22, 2024	40.20	40.40	40.15	40.40	38.48	3,224,473
Feb 21, 2024	40.25	40.30	40.05	40.30	38.39	1,990,046

1101.TW TCC Group Holdings Co., Ltd.

34.20

+0.74%

1104.TW Universal Cement Corporation

29.65

+0.34%

1103.TW Chia Hsin Cement Corporation

17.20

+0.29%

1802.TW Taiwan Glass Ind. Corp.

16.80

+0.60%

2504.TW Goldsun Building Materials Co., Ltd.

43.20

+2.61%

1108.TW Lucky Cement Co.

14.90

+0.34%

1109.TW Hsing Ta Cement Co.,Ltd

17.85

-0.28%

1110.TW Southeast Cement Corp., Ltd.

20.40

+0.99%

9930.TW CHC Resources Corporation

70.50

+0.57%

1101B.TW TCC Group Holdings Co., Ltd.

47.50

+0.11%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Asia Cement Corporation (1102.TW)

Related Tickers