Asia Cement Corporation (TPE:1102)
Taiwan
· Delayed Price · Currency is TWD 34.15
-0.30 (-0.87%)
At close: Mar 9, 2026
Asia Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 33.50 | 34.20 | 33.30 | 33.90 | 33.90 | -1.60% | 6,874,849 |
| Mar 6, 2026 | 34.30 | 34.70 | 34.15 | 34.45 | 34.45 | 0.44% | 6,974,876 |
| Mar 5, 2026 | 34.90 | 34.90 | 34.25 | 34.30 | 34.30 | -0.44% | 8,591,279 |
| Mar 4, 2026 | 34.75 | 34.80 | 34.20 | 34.45 | 34.45 | -1.99% | 10,359,904 |
| Mar 3, 2026 | 35.40 | 35.65 | 34.90 | 35.15 | 35.15 | -1.54% | 11,628,642 |
| Mar 2, 2026 | 35.80 | 35.80 | 35.50 | 35.70 | 35.70 | -0.42% | 11,569,092 |
| Feb 26, 2026 | 35.80 | 35.95 | 35.70 | 35.85 | 35.85 | 0.14% | 12,766,810 |
| Feb 25, 2026 | 35.70 | 36.05 | 35.65 | 35.80 | 35.80 | 0.28% | 9,793,784 |
| Feb 24, 2026 | 35.50 | 35.70 | 35.40 | 35.70 | 35.70 | 0.56% | 9,956,099 |
| Feb 23, 2026 | 36.10 | 36.10 | 35.40 | 35.50 | 35.50 | -0.42% | 10,799,220 |
| Feb 11, 2026 | 35.55 | 35.90 | 35.55 | 35.65 | 35.65 | 0.71% | 10,580,476 |
| Feb 10, 2026 | 35.35 | 35.55 | 35.25 | 35.40 | 35.40 | 0.14% | 4,398,326 |
| Feb 9, 2026 | 35.50 | 35.85 | 35.30 | 35.35 | 35.35 | -0.42% | 5,665,091 |
| Feb 6, 2026 | 35.30 | 35.60 | 35.10 | 35.50 | 35.50 | 0.42% | 6,913,641 |
| Feb 5, 2026 | 35.00 | 35.50 | 35.00 | 35.35 | 35.35 | 1.00% | 5,978,862 |
| Feb 4, 2026 | 34.40 | 35.15 | 34.25 | 35.00 | 35.00 | 1.74% | 7,212,806 |
| Feb 3, 2026 | 34.80 | 34.85 | 34.40 | 34.40 | 34.40 | -0.58% | 5,546,858 |
| Feb 2, 2026 | 35.25 | 35.25 | 34.60 | 34.60 | 34.60 | -1.56% | 10,349,070 |
| Jan 30, 2026 | 35.50 | 35.60 | 35.15 | 35.15 | 35.15 | -0.71% | 7,495,665 |
| Jan 29, 2026 | 35.70 | 35.85 | 35.40 | 35.40 | 35.40 | -0.28% | 9,274,787 |
| Jan 28, 2026 | 35.60 | 35.75 | 35.50 | 35.50 | 35.50 | -0.28% | 7,870,932 |
| Jan 27, 2026 | 36.10 | 36.40 | 35.55 | 35.60 | 35.60 | -1.39% | 11,829,060 |
| Jan 26, 2026 | 35.50 | 36.10 | 35.20 | 36.10 | 36.10 | 2.27% | 10,653,111 |
| Jan 23, 2026 | 35.70 | 35.75 | 35.20 | 35.30 | 35.30 | -0.56% | 12,311,166 |
| Jan 22, 2026 | 35.75 | 35.90 | 35.45 | 35.50 | 35.50 | -0.14% | 9,484,253 |
| Jan 21, 2026 | 36.05 | 36.05 | 35.50 | 35.55 | 35.55 | -1.39% | 11,445,668 |
| Jan 20, 2026 | 36.80 | 36.80 | 36.00 | 36.05 | 36.05 | -2.04% | 13,854,010 |
| Jan 19, 2026 | 36.60 | 37.05 | 36.50 | 36.80 | 36.80 | - | 10,104,559 |
| Jan 16, 2026 | 36.85 | 36.95 | 36.70 | 36.80 | 36.80 | 0.14% | 4,644,595 |
| Jan 15, 2026 | 36.90 | 37.30 | 36.70 | 36.75 | 36.75 | -0.27% | 7,642,460 |
| Jan 14, 2026 | 37.60 | 37.70 | 36.85 | 36.85 | 36.85 | -1.99% | 7,951,803 |
| Jan 13, 2026 | 37.55 | 37.70 | 37.30 | 37.60 | 37.60 | 0.27% | 5,602,121 |
| Jan 12, 2026 | 37.10 | 37.60 | 37.00 | 37.50 | 37.50 | 1.08% | 6,289,612 |
| Jan 9, 2026 | 37.10 | 37.15 | 36.75 | 37.10 | 37.10 | - | 4,590,785 |
| Jan 8, 2026 | 36.75 | 37.15 | 36.70 | 37.10 | 37.10 | 0.82% | 5,615,546 |
| Jan 7, 2026 | 37.05 | 37.10 | 36.55 | 36.80 | 36.80 | -0.67% | 9,205,739 |
| Jan 6, 2026 | 37.50 | 37.90 | 37.00 | 37.05 | 37.05 | -1.98% | 9,842,830 |
| Jan 5, 2026 | 37.30 | 38.05 | 36.75 | 37.80 | 37.80 | 0.27% | 21,026,140 |
| Jan 2, 2026 | 37.05 | 37.70 | 36.35 | 37.70 | 37.70 | 1.34% | 30,312,240 |
| Dec 31, 2025 | 37.15 | 37.50 | 36.75 | 37.20 | 37.20 | 0.27% | 25,961,490 |
| Dec 30, 2025 | 36.85 | 38.00 | 36.30 | 37.10 | 37.10 | 0.82% | 24,692,920 |
| Dec 29, 2025 | 36.90 | 37.10 | 36.70 | 36.80 | 36.80 | 0.27% | 4,086,374 |
| Dec 26, 2025 | 36.45 | 37.05 | 36.40 | 36.70 | 36.70 | 0.69% | 11,127,470 |
| Dec 24, 2025 | 36.55 | 36.75 | 36.25 | 36.45 | 36.45 | 0.28% | 15,672,460 |
| Dec 23, 2025 | 36.25 | 36.75 | 36.20 | 36.35 | 36.35 | 0.14% | 16,075,580 |
| Dec 22, 2025 | 36.20 | 36.55 | 35.95 | 36.30 | 36.30 | 0.97% | 22,088,200 |
| Dec 19, 2025 | 36.30 | 36.85 | 35.95 | 35.95 | 35.95 | -0.96% | 30,663,180 |
| Dec 18, 2025 | 36.25 | 36.95 | 36.10 | 36.30 | 36.30 | - | 17,962,760 |
| Dec 17, 2025 | 36.90 | 37.15 | 36.20 | 36.30 | 36.30 | -1.09% | 20,365,500 |
| Dec 16, 2025 | 37.75 | 38.05 | 36.70 | 36.70 | 36.70 | -4.18% | 17,491,190 |
| Dec 15, 2025 | 37.70 | 38.50 | 37.60 | 38.30 | 38.30 | 1.59% | 5,009,548 |
| Dec 12, 2025 | 38.50 | 38.65 | 37.70 | 37.70 | 37.70 | -1.31% | 3,560,405 |
| Dec 11, 2025 | 38.40 | 38.60 | 38.00 | 38.20 | 38.20 | -1.29% | 5,029,978 |
| Dec 10, 2025 | 38.30 | 38.70 | 38.30 | 38.70 | 38.70 | 1.18% | 4,770,940 |
| Dec 9, 2025 | 38.45 | 38.45 | 38.10 | 38.25 | 38.25 | -0.26% | 3,305,933 |
| Dec 8, 2025 | 38.50 | 38.65 | 38.35 | 38.35 | 38.35 | 0.13% | 2,268,486 |
| Dec 5, 2025 | 38.80 | 38.80 | 38.15 | 38.30 | 38.30 | -1.16% | 2,493,435 |
| Dec 4, 2025 | 38.95 | 39.20 | 38.60 | 38.75 | 38.75 | -0.51% | 5,288,423 |
| Dec 3, 2025 | 39.10 | 39.40 | 38.85 | 38.95 | 38.95 | 0.13% | 5,359,600 |
| Dec 2, 2025 | 39.00 | 39.25 | 38.60 | 38.90 | 38.90 | -0.26% | 5,564,358 |
| Dec 1, 2025 | 38.50 | 39.05 | 38.50 | 39.00 | 39.00 | 0.52% | 5,649,676 |
| Nov 28, 2025 | 38.90 | 39.00 | 38.60 | 38.80 | 38.80 | -0.13% | 4,472,553 |
| Nov 27, 2025 | 37.80 | 38.90 | 37.80 | 38.85 | 38.85 | 2.37% | 8,702,768 |
| Nov 26, 2025 | 38.00 | 38.30 | 37.70 | 37.95 | 37.95 | 0.26% | 3,173,774 |
| Nov 25, 2025 | 38.30 | 38.40 | 37.70 | 37.85 | 37.85 | -1.30% | 5,431,606 |
| Nov 24, 2025 | 37.55 | 38.35 | 37.55 | 38.35 | 38.35 | 2.54% | 17,047,390 |
| Nov 21, 2025 | 37.65 | 37.75 | 37.35 | 37.40 | 37.40 | -0.66% | 5,836,815 |
| Nov 20, 2025 | 37.70 | 37.75 | 37.40 | 37.65 | 37.65 | 0.27% | 5,416,197 |
| Nov 19, 2025 | 37.40 | 37.65 | 36.70 | 37.55 | 37.55 | 1.08% | 7,427,548 |
| Nov 18, 2025 | 37.65 | 37.70 | 36.85 | 37.15 | 37.15 | -1.33% | 11,009,690 |
| Nov 17, 2025 | 37.40 | 37.80 | 37.15 | 37.65 | 37.65 | 0.67% | 8,446,891 |
| Nov 14, 2025 | 37.10 | 37.45 | 36.90 | 37.40 | 37.40 | 0.40% | 5,355,612 |
| Nov 13, 2025 | 36.90 | 37.25 | 36.75 | 37.25 | 37.25 | 0.95% | 4,554,830 |
| Nov 12, 2025 | 37.15 | 37.15 | 36.80 | 36.90 | 36.90 | - | 2,699,886 |
| Nov 11, 2025 | 37.20 | 37.20 | 36.70 | 36.90 | 36.90 | -0.94% | 3,160,785 |
| Nov 10, 2025 | 36.50 | 37.45 | 36.50 | 37.25 | 37.25 | 3.19% | 7,003,861 |
| Nov 7, 2025 | 36.10 | 36.50 | 36.00 | 36.10 | 36.10 | 0.28% | 3,352,561 |
| Nov 6, 2025 | 36.00 | 36.10 | 35.65 | 36.00 | 36.00 | 0.84% | 3,307,557 |
| Nov 5, 2025 | 35.55 | 35.80 | 35.00 | 35.70 | 35.70 | 0.42% | 3,517,331 |
| Nov 4, 2025 | 35.45 | 36.05 | 35.35 | 35.55 | 35.55 | 0.28% | 4,020,655 |
| Nov 3, 2025 | 36.10 | 36.10 | 35.45 | 35.45 | 35.45 | -2.34% | 8,469,785 |
| Oct 31, 2025 | 36.65 | 36.65 | 36.20 | 36.30 | 36.30 | -0.41% | 3,193,645 |
| Oct 30, 2025 | 36.20 | 36.50 | 35.95 | 36.45 | 36.45 | 0.69% | 6,553,095 |
| Oct 29, 2025 | 36.60 | 36.70 | 36.15 | 36.20 | 36.20 | -0.82% | 5,833,505 |
| Oct 28, 2025 | 37.40 | 37.40 | 36.40 | 36.50 | 36.50 | -1.35% | 4,050,802 |
| Oct 27, 2025 | 37.70 | 37.90 | 36.95 | 37.00 | 37.00 | -1.73% | 4,787,181 |
| Oct 23, 2025 | 37.35 | 37.65 | 37.20 | 37.65 | 37.65 | 0.80% | 3,409,325 |
| Oct 22, 2025 | 37.15 | 37.50 | 37.00 | 37.35 | 37.35 | 0.95% | 5,010,588 |
| Oct 21, 2025 | 37.05 | 37.10 | 36.80 | 37.00 | 37.00 | 0.27% | 2,415,382 |
| Oct 20, 2025 | 36.90 | 37.15 | 36.55 | 36.90 | 36.90 | 0.27% | 1,851,603 |
| Oct 17, 2025 | 36.60 | 37.15 | 36.60 | 36.80 | 36.80 | 0.96% | 3,526,268 |
| Oct 16, 2025 | 36.70 | 36.80 | 36.45 | 36.45 | 36.45 | -0.68% | 4,215,155 |
| Oct 15, 2025 | 36.75 | 37.00 | 36.70 | 36.70 | 36.70 | -0.41% | 3,660,481 |
| Oct 14, 2025 | 36.75 | 37.25 | 36.75 | 36.85 | 36.85 | -0.27% | 5,140,240 |
| Oct 13, 2025 | 37.10 | 37.15 | 36.35 | 36.95 | 36.95 | -0.54% | 4,985,043 |
| Oct 9, 2025 | 37.30 | 37.45 | 37.10 | 37.15 | 37.15 | -0.40% | 2,864,561 |
| Oct 8, 2025 | 37.45 | 37.60 | 37.20 | 37.30 | 37.30 | -0.13% | 3,221,766 |
| Oct 7, 2025 | 37.30 | 37.65 | 36.90 | 37.35 | 37.35 | - | 3,489,115 |
| Oct 3, 2025 | 37.40 | 37.50 | 37.05 | 37.35 | 37.35 | 0.40% | 3,189,891 |
| Oct 2, 2025 | 37.35 | 37.55 | 37.05 | 37.20 | 37.20 | -0.40% | 3,712,436 |