Asia Cement Corporation (TPE:1102)
Taiwan
· Delayed Price · Currency is TWD 35.60
+0.30 (0.85%)
Apr 29, 2026, 10:40 AM CST
Asia Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 35.50 | 35.65 | 35.45 | 35.60 | - | 0.85% | 706,276 |
| Apr 28, 2026 | 35.20 | 35.50 | 35.15 | 35.30 | 35.30 | 0.14% | 7,654,996 |
| Apr 27, 2026 | 35.80 | 35.90 | 35.15 | 35.25 | 35.25 | -1.81% | 11,619,100 |
| Apr 24, 2026 | 36.10 | 36.15 | 35.55 | 35.90 | 35.90 | -0.42% | 6,684,786 |
| Apr 23, 2026 | 35.65 | 36.10 | 35.50 | 36.05 | 36.05 | 1.12% | 16,696,738 |
| Apr 22, 2026 | 35.30 | 35.65 | 35.25 | 35.65 | 35.65 | 0.99% | 8,478,282 |
| Apr 21, 2026 | 35.20 | 35.45 | 35.05 | 35.30 | 35.30 | 1.00% | 11,748,930 |
| Apr 20, 2026 | 35.70 | 35.85 | 34.95 | 34.95 | 34.95 | -2.10% | 17,211,700 |
| Apr 17, 2026 | 35.65 | 35.80 | 35.30 | 35.70 | 35.70 | 0.56% | 12,294,263 |
| Apr 16, 2026 | 35.45 | 35.55 | 35.05 | 35.50 | 35.50 | 0.42% | 9,143,578 |
| Apr 15, 2026 | 35.55 | 35.60 | 35.15 | 35.35 | 35.35 | -0.56% | 9,018,369 |
| Apr 14, 2026 | 35.85 | 35.85 | 35.30 | 35.55 | 35.55 | - | 9,613,240 |
| Apr 13, 2026 | 35.65 | 35.70 | 35.20 | 35.55 | 35.55 | -0.28% | 9,279,178 |
| Apr 10, 2026 | 36.00 | 36.00 | 35.45 | 35.65 | 35.65 | -0.70% | 10,774,056 |
| Apr 9, 2026 | 35.60 | 35.90 | 35.50 | 35.90 | 35.90 | 0.84% | 9,967,049 |
| Apr 8, 2026 | 35.85 | 35.85 | 35.25 | 35.60 | 35.60 | 0.28% | 8,235,795 |
| Apr 7, 2026 | 35.25 | 35.75 | 35.05 | 35.50 | 35.50 | 0.71% | 8,097,288 |
| Apr 2, 2026 | 35.35 | 35.45 | 35.20 | 35.25 | 35.25 | -0.14% | 7,106,566 |
| Apr 1, 2026 | 34.90 | 35.35 | 34.55 | 35.30 | 35.30 | 1.73% | 9,666,304 |
| Mar 31, 2026 | 34.75 | 34.85 | 34.40 | 34.70 | 34.70 | -1.28% | 14,524,430 |
| Mar 30, 2026 | 34.25 | 35.15 | 34.20 | 35.15 | 35.15 | 1.74% | 13,298,342 |
| Mar 27, 2026 | 34.65 | 34.80 | 34.40 | 34.55 | 34.55 | 0.14% | 10,890,225 |
| Mar 26, 2026 | 34.50 | 34.70 | 34.45 | 34.50 | 34.50 | - | 7,008,079 |
| Mar 25, 2026 | 34.95 | 34.95 | 34.30 | 34.50 | 34.50 | -0.58% | 9,489,455 |
| Mar 24, 2026 | 34.50 | 34.80 | 34.40 | 34.70 | 34.70 | 1.46% | 7,548,258 |
| Mar 23, 2026 | 34.15 | 34.45 | 33.90 | 34.20 | 34.20 | -1.72% | 9,517,443 |
| Mar 20, 2026 | 34.00 | 34.80 | 33.90 | 34.80 | 34.80 | 2.05% | 10,335,221 |
| Mar 19, 2026 | 34.35 | 34.40 | 34.00 | 34.10 | 34.10 | -1.16% | 9,472,411 |
| Mar 18, 2026 | 34.85 | 34.85 | 34.35 | 34.50 | 34.50 | -0.29% | 8,582,309 |
| Mar 17, 2026 | 34.75 | 34.95 | 34.60 | 34.60 | 34.60 | -0.14% | 6,937,398 |
| Mar 16, 2026 | 34.85 | 35.30 | 34.60 | 34.65 | 34.65 | -0.43% | 8,956,522 |
| Mar 13, 2026 | 34.80 | 35.00 | 34.55 | 34.80 | 34.80 | 0.14% | 9,431,750 |
| Mar 12, 2026 | 34.70 | 35.15 | 34.70 | 34.75 | 34.75 | 2.21% | 13,507,110 |
| Mar 11, 2026 | 34.25 | 34.35 | 33.90 | 34.00 | 34.00 | -0.44% | 8,951,997 |
| Mar 10, 2026 | 34.25 | 34.40 | 34.00 | 34.15 | 34.15 | - | 5,317,431 |
| Mar 9, 2026 | 33.50 | 34.25 | 33.30 | 34.15 | 34.15 | -0.87% | 9,051,651 |
| Mar 6, 2026 | 34.30 | 34.70 | 34.15 | 34.45 | 34.45 | 0.44% | 6,976,666 |
| 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% | 10,359,900 |
| Mar 3, 2026 | 35.40 | 35.65 | 34.90 | 35.15 | 35.15 | -1.54% | 11,628,640 |
| Mar 2, 2026 | 35.80 | 35.80 | 35.50 | 35.70 | 35.70 | -0.42% | 11,569,090 |
| 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% | 10,809,300 |
| Feb 11, 2026 | 35.55 | 35.90 | 35.55 | 35.65 | 35.65 | 0.71% | 10,580,470 |
| 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% | 6,767,183 |
| 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% | 11,836,970 |
| Jan 26, 2026 | 35.50 | 36.10 | 35.20 | 36.10 | 36.10 | 2.27% | 10,653,110 |
| Jan 23, 2026 | 35.70 | 35.75 | 35.20 | 35.30 | 35.30 | -0.56% | 12,311,160 |
| 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% | 11,445,660 |
| 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 | - | 10,104,550 |
| Jan 16, 2026 | 36.85 | 36.95 | 36.70 | 36.80 | 36.80 | 0.14% | 4,668,165 |
| 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 |