Asia Cement Corporation (TPE:1102)
Taiwan
· Delayed Price · Currency is TWD 38.30
-0.45 (-1.16%)
At close: Dec 5, 2025
Asia Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 5,285,979 |
| 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% | 5,645,421 |
| 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 |
| Oct 1, 2025 | 38.20 | 38.25 | 37.25 | 37.35 | 37.35 | -2.10% | 5,673,328 |
| Sep 30, 2025 | 37.45 | 38.15 | 37.40 | 38.15 | 38.15 | 2.69% | 9,020,602 |
| Sep 26, 2025 | 37.10 | 37.30 | 36.95 | 37.15 | 37.15 | 0.13% | 3,369,475 |
| Sep 25, 2025 | 37.25 | 37.25 | 36.90 | 37.10 | 37.10 | - | 7,712,537 |
| Sep 24, 2025 | 37.00 | 37.25 | 36.75 | 37.10 | 37.10 | 0.68% | 4,167,839 |
| Sep 23, 2025 | 37.20 | 37.25 | 36.65 | 36.85 | 36.85 | -0.54% | 5,949,084 |
| Sep 22, 2025 | 36.45 | 37.10 | 36.25 | 37.05 | 37.05 | 1.79% | 7,467,085 |
| Sep 19, 2025 | 36.15 | 36.45 | 36.00 | 36.40 | 36.40 | 1.11% | 10,988,340 |
| Sep 18, 2025 | 36.55 | 36.55 | 35.95 | 36.00 | 36.00 | -0.69% | 7,793,059 |
| Sep 17, 2025 | 36.25 | 36.50 | 36.15 | 36.25 | 36.25 | - | 3,579,819 |
| Sep 16, 2025 | 36.90 | 36.90 | 36.25 | 36.25 | 36.25 | -1.49% | 7,636,076 |
| Sep 15, 2025 | 36.60 | 36.90 | 36.55 | 36.80 | 36.80 | 0.68% | 6,095,026 |
| Sep 12, 2025 | 36.35 | 36.65 | 36.30 | 36.55 | 36.55 | 1.25% | 6,696,810 |
| Sep 11, 2025 | 36.25 | 36.40 | 36.00 | 36.10 | 36.10 | -0.82% | 6,690,624 |
| Sep 10, 2025 | 36.25 | 36.60 | 35.95 | 36.40 | 36.40 | 0.28% | 5,383,847 |
| Sep 9, 2025 | 36.40 | 36.50 | 36.15 | 36.30 | 36.30 | - | 5,234,677 |
| Sep 8, 2025 | 36.40 | 36.50 | 36.05 | 36.30 | 36.30 | -0.27% | 3,176,979 |
| Sep 5, 2025 | 36.60 | 36.80 | 36.35 | 36.40 | 36.40 | - | 3,977,162 |
| Sep 4, 2025 | 36.55 | 36.60 | 36.35 | 36.40 | 36.40 | - | 3,425,175 |
| Sep 3, 2025 | 36.50 | 36.60 | 36.20 | 36.40 | 36.40 | 0.28% | 3,475,312 |
| Sep 2, 2025 | 36.40 | 36.60 | 36.15 | 36.30 | 36.30 | -0.14% | 3,763,491 |
| Sep 1, 2025 | 37.05 | 37.05 | 36.30 | 36.35 | 36.35 | -1.89% | 5,889,823 |
| Aug 29, 2025 | 37.20 | 37.35 | 36.70 | 37.05 | 37.05 | -0.13% | 8,586,083 |
| Aug 28, 2025 | 37.35 | 37.55 | 37.10 | 37.10 | 37.10 | -0.67% | 7,920,523 |
| Aug 27, 2025 | 37.50 | 37.65 | 37.35 | 37.35 | 37.35 | -0.40% | 5,049,534 |
| Aug 26, 2025 | 37.95 | 37.95 | 37.30 | 37.50 | 37.50 | -1.57% | 15,409,030 |
| Aug 25, 2025 | 38.25 | 38.30 | 37.90 | 38.10 | 38.10 | 0.40% | 5,950,611 |
| Aug 22, 2025 | 38.05 | 38.15 | 37.90 | 37.95 | 37.95 | -0.52% | 4,901,884 |
| Aug 21, 2025 | 38.50 | 38.60 | 38.05 | 38.15 | 38.15 | -0.26% | 5,634,131 |
| Aug 20, 2025 | 38.30 | 38.45 | 38.00 | 38.25 | 38.25 | -0.13% | 5,775,470 |
| Aug 19, 2025 | 39.00 | 39.00 | 38.30 | 38.30 | 38.30 | -2.17% | 8,674,793 |
| Aug 18, 2025 | 39.40 | 39.40 | 38.95 | 39.15 | 39.15 | -0.63% | 5,612,128 |
| Aug 15, 2025 | 39.80 | 39.80 | 39.20 | 39.40 | 39.40 | -1.01% | 3,725,583 |
| Aug 14, 2025 | 39.60 | 39.80 | 39.30 | 39.80 | 39.80 | 0.76% | 4,513,249 |
| Aug 13, 2025 | 39.60 | 39.60 | 39.15 | 39.50 | 39.50 | 0.51% | 4,327,853 |
| Aug 12, 2025 | 39.45 | 39.70 | 39.15 | 39.30 | 39.30 | -0.63% | 4,374,950 |
| Aug 11, 2025 | 40.25 | 40.25 | 39.40 | 39.55 | 39.55 | -1.86% | 5,922,936 |
| Aug 8, 2025 | 40.15 | 40.30 | 40.00 | 40.30 | 40.30 | -0.25% | 3,420,378 |
| Aug 7, 2025 | 40.40 | 40.45 | 40.10 | 40.40 | 40.40 | - | 3,582,245 |
| Aug 6, 2025 | 40.50 | 40.50 | 40.10 | 40.40 | 40.40 | 0.62% | 9,963,871 |
| Aug 5, 2025 | 40.55 | 40.80 | 40.15 | 40.15 | 40.15 | -0.86% | 5,301,860 |
| Aug 4, 2025 | 39.85 | 40.55 | 39.85 | 40.50 | 40.50 | 0.87% | 3,530,625 |
| Aug 1, 2025 | 40.00 | 40.20 | 39.85 | 40.15 | 40.15 | -0.86% | 4,161,523 |
| Jul 31, 2025 | 40.15 | 40.55 | 40.10 | 40.50 | 40.50 | - | 4,024,062 |
| Jul 30, 2025 | 40.30 | 40.65 | 40.20 | 40.50 | 40.50 | 1.00% | 4,600,641 |
| Jul 29, 2025 | 40.75 | 40.75 | 40.10 | 40.10 | 40.10 | -1.47% | 2,905,471 |
| Jul 28, 2025 | 40.85 | 40.90 | 40.40 | 40.70 | 40.70 | 0.37% | 5,813,549 |
| Jul 25, 2025 | 40.35 | 40.90 | 40.30 | 40.55 | 40.55 | 0.62% | 6,185,802 |
| Jul 24, 2025 | 40.95 | 41.00 | 39.95 | 40.30 | 40.30 | -1.59% | 8,894,170 |
| Jul 23, 2025 | 40.00 | 41.00 | 39.90 | 40.95 | 40.95 | 2.89% | 13,378,700 |
| Jul 22, 2025 | 39.45 | 40.10 | 39.45 | 39.80 | 39.80 | 0.89% | 17,141,980 |
| Jul 21, 2025 | 39.05 | 39.60 | 38.80 | 39.45 | 39.45 | 1.02% | 11,933,760 |
| Jul 18, 2025 | 39.45 | 39.50 | 38.80 | 39.05 | 39.05 | 0.77% | 21,752,660 |
| Jul 17, 2025 | 37.25 | 38.80 | 37.00 | 38.75 | 38.75 | -3.13% | 37,933,940 |
| Jul 16, 2025 | 40.60 | 40.60 | 40.00 | 40.00 | 37.80 | -1.60% | 25,035,690 |
| Jul 15, 2025 | 40.35 | 40.90 | 40.30 | 40.65 | 38.41 | 0.87% | 18,438,500 |