ASEC International Corporation (TPEX:6113)
Taiwan
· Delayed Price · Currency is TWD 22.55
-0.25 (-1.10%)
Apr 29, 2026, 1:30 PM CST
ASEC International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 358,069 |
| 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 |
| Mar 5, 2026 | 21.55 | 21.55 | 21.10 | 21.20 | 21.20 | 3.67% | 219,543 |
| Mar 4, 2026 | 21.40 | 21.40 | 20.20 | 20.45 | 20.45 | -5.10% | 267,034 |
| Mar 3, 2026 | 22.15 | 22.20 | 21.40 | 21.55 | 21.55 | -2.49% | 204,405 |
| Mar 2, 2026 | 21.55 | 22.35 | 21.55 | 22.10 | 22.10 | - | 117,617 |
| Feb 26, 2026 | 21.95 | 22.40 | 21.95 | 22.10 | 22.10 | 0.45% | 167,773 |
| Feb 25, 2026 | 22.10 | 22.40 | 21.90 | 22.00 | 22.00 | - | 334,496 |
| Feb 24, 2026 | 22.20 | 23.00 | 22.00 | 22.00 | 22.00 | -0.90% | 281,535 |
| Feb 23, 2026 | 22.35 | 22.80 | 21.70 | 22.20 | 22.20 | 2.07% | 319,174 |
| Feb 11, 2026 | 22.00 | 22.10 | 21.45 | 21.75 | 21.75 | 0.46% | 273,499 |
| Feb 10, 2026 | 22.10 | 23.10 | 21.65 | 21.65 | 21.65 | -2.04% | 952,555 |
| Feb 9, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 9.95% | 262,884 |
| Feb 6, 2026 | 20.75 | 20.75 | 19.70 | 20.10 | 20.10 | -2.43% | 271,169 |
| Feb 5, 2026 | 20.55 | 21.10 | 20.45 | 20.60 | 20.60 | -1.44% | 105,503 |
| Feb 4, 2026 | 20.35 | 20.90 | 20.15 | 20.90 | 20.90 | 3.98% | 319,620 |
| Feb 3, 2026 | 20.80 | 20.85 | 19.80 | 20.10 | 20.10 | -0.99% | 214,398 |
| Feb 2, 2026 | 21.00 | 21.00 | 20.20 | 20.30 | 20.30 | -4.25% | 292,134 |
| Jan 30, 2026 | 22.50 | 22.55 | 21.20 | 21.20 | 21.20 | -6.81% | 502,629 |
| Jan 29, 2026 | 23.55 | 24.05 | 22.65 | 22.75 | 22.75 | -3.40% | 516,529 |
| Jan 28, 2026 | 24.20 | 24.35 | 23.15 | 23.55 | 23.55 | 2.84% | 1,574,609 |
| Jan 27, 2026 | 22.15 | 22.90 | 21.80 | 22.90 | 22.90 | 3.85% | 547,187 |
| Jan 26, 2026 | 22.05 | 22.15 | 21.90 | 22.05 | 22.05 | 0.46% | 167,264 |
| Jan 23, 2026 | 22.35 | 22.55 | 21.90 | 21.95 | 21.95 | -1.13% | 282,731 |
| Jan 22, 2026 | 22.25 | 22.60 | 22.00 | 22.20 | 22.20 | 0.68% | 427,407 |
| Jan 21, 2026 | 22.85 | 22.95 | 22.05 | 22.05 | 22.05 | -4.34% | 396,043 |
| Jan 20, 2026 | 23.70 | 23.70 | 23.05 | 23.05 | 23.05 | -3.56% | 494,633 |
| Jan 19, 2026 | 24.25 | 24.45 | 23.60 | 23.90 | 23.90 | -0.42% | 1,080,824 |
| Jan 16, 2026 | 23.40 | 24.80 | 23.35 | 24.00 | 24.00 | 5.26% | 2,506,426 |
| Jan 15, 2026 | 23.05 | 23.15 | 22.60 | 22.80 | 22.80 | -1.94% | 542,564 |
| Jan 14, 2026 | 23.35 | 23.45 | 23.10 | 23.25 | 23.25 | -0.43% | 625,574 |
| Jan 13, 2026 | 23.30 | 23.95 | 23.10 | 23.35 | 23.35 | 0.86% | 1,583,933 |
| Jan 12, 2026 | 24.20 | 24.90 | 23.15 | 23.15 | 23.15 | -3.74% | 4,565,794 |
| Jan 9, 2026 | 22.60 | 24.05 | 22.40 | 24.05 | 24.05 | 9.82% | 4,871,033 |
| Jan 8, 2026 | 21.10 | 22.15 | 21.05 | 21.90 | 21.90 | 2.82% | 904,498 |
| Jan 7, 2026 | 22.65 | 22.90 | 21.20 | 21.30 | 21.30 | -2.74% | 1,720,654 |
| Jan 6, 2026 | 19.95 | 21.90 | 19.95 | 21.90 | 21.90 | 9.77% | 806,337 |
| Jan 5, 2026 | 20.70 | 20.70 | 19.90 | 19.95 | 19.95 | -2.68% | 158,157 |
| Jan 2, 2026 | 20.05 | 20.75 | 20.00 | 20.50 | 20.50 | 3.02% | 148,594 |
| Dec 31, 2025 | 19.90 | 20.15 | 19.80 | 19.90 | 19.90 | -0.25% | 68,681 |
| Dec 30, 2025 | 20.10 | 20.10 | 19.70 | 19.95 | 19.95 | -1.72% | 178,844 |
| Dec 29, 2025 | 20.75 | 20.85 | 20.25 | 20.30 | 20.30 | -0.98% | 137,299 |
| Dec 26, 2025 | 20.25 | 20.55 | 20.15 | 20.50 | 20.50 | 1.49% | 140,611 |
| Dec 24, 2025 | 20.50 | 20.50 | 20.20 | 20.20 | 20.20 | -0.49% | 99,931 |
| Dec 23, 2025 | 20.70 | 20.70 | 20.30 | 20.30 | 20.30 | -1.93% | 108,708 |
| Dec 22, 2025 | 20.30 | 20.70 | 20.05 | 20.70 | 20.70 | 3.24% | 172,494 |
| Dec 19, 2025 | 20.15 | 20.75 | 20.00 | 20.05 | 20.05 | 0.75% | 245,773 |
| Dec 18, 2025 | 20.40 | 20.90 | 19.90 | 19.90 | 19.90 | -1.97% | 212,803 |
| Dec 17, 2025 | 21.00 | 21.00 | 20.10 | 20.30 | 20.30 | -1.46% | 186,627 |
| Dec 16, 2025 | 20.80 | 21.30 | 20.50 | 20.60 | 20.60 | -0.96% | 282,623 |
| Dec 15, 2025 | 20.90 | 21.75 | 20.50 | 20.80 | 20.80 | 0.24% | 528,780 |
| Dec 12, 2025 | 22.00 | 22.10 | 20.70 | 20.75 | 20.75 | -3.94% | 938,471 |
| Dec 11, 2025 | 20.15 | 21.60 | 20.05 | 21.60 | 21.60 | 9.92% | 1,400,031 |
| Dec 10, 2025 | 19.80 | 19.90 | 19.60 | 19.65 | 19.65 | -0.76% | 79,772 |
| Dec 9, 2025 | 19.70 | 20.15 | 19.55 | 19.80 | 19.80 | -0.25% | 36,063 |
| Dec 8, 2025 | 19.95 | 19.95 | 19.60 | 19.85 | 19.85 | - | 22,907 |
| Dec 5, 2025 | 20.20 | 20.20 | 19.70 | 19.85 | 19.85 | -1.00% | 49,214 |
| Dec 4, 2025 | 19.90 | 20.10 | 19.70 | 20.05 | 20.05 | 0.75% | 53,237 |
| Dec 3, 2025 | 19.55 | 20.10 | 19.55 | 19.90 | 19.90 | 1.79% | 182,413 |
| Dec 2, 2025 | 19.25 | 19.80 | 19.20 | 19.55 | 19.55 | 0.51% | 40,480 |
| Dec 1, 2025 | 19.65 | 19.65 | 19.05 | 19.45 | 19.45 | -1.02% | 63,034 |
| Nov 28, 2025 | 19.20 | 19.90 | 19.20 | 19.65 | 19.65 | 1.55% | 75,639 |
| Nov 27, 2025 | 19.20 | 19.40 | 19.10 | 19.35 | 19.35 | 0.78% | 60,686 |
| Nov 26, 2025 | 18.85 | 19.70 | 18.85 | 19.20 | 19.20 | 2.40% | 161,658 |
| Nov 25, 2025 | 18.80 | 19.20 | 18.70 | 18.75 | 18.75 | -0.27% | 40,298 |