Asia Cement Corp (1102.TW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 32.80 | 33.05 | 32.80 | 32.85 | -0.30% | 4,784,864 |
| 2026-08-06 | 32.50 | 32.95 | 32.50 | 32.95 | +1.07% | 6,081,789 |
| 2026-08-05 | 32.40 | 32.60 | 32.25 | 32.60 | +0.62% | 8,074,355 |
| 2026-08-04 | 32.35 | 32.50 | 32.20 | 32.40 | -0.92% | 10,023,583 |
| 2026-08-03 | 32.65 | 32.80 | 32.35 | 32.70 | -0.91% | 11,425,413 |
| 2026-07-31 | 33.30 | 33.60 | 32.70 | 33.00 | -0.60% | 32,815,123 |
| 2026-07-30 | 33.00 | 33.40 | 32.75 | 33.20 | +1.22% | 11,136,705 |
| 2026-07-29 | 33.15 | 33.30 | 32.25 | 32.80 | -0.61% | 13,186,086 |
| 2026-07-28 | 33.10 | 33.25 | 32.75 | 33.00 | -0.30% | 7,444,545 |
| 2026-07-27 | 33.10 | 33.15 | 32.70 | 33.10 | +1.07% | 7,609,740 |
| 2026-07-24 | 32.50 | 32.95 | 32.50 | 32.75 | +0.15% | 5,997,496 |
| 2026-07-23 | 32.70 | 32.80 | 32.40 | 32.70 | +0.77% | 7,361,290 |
| 2026-07-22 | 33.00 | 33.25 | 32.40 | 32.45 | -2.11% | 20,952,428 |
| 2026-07-21 | 33.00 | 33.50 | 32.90 | 33.15 | +0.45% | 12,007,362 |
| 2026-07-20 | 33.25 | 33.60 | 32.70 | 33.00 | -0.75% | 14,088,417 |
| 2026-07-17 | 32.80 | 33.75 | 32.80 | 33.25 | +0.76% | 30,682,392 |
| 2026-07-16 | 32.50 | 33.20 | 32.00 | 33.00 | -5.17% | 37,970,961 |
| 2026-07-15 | 34.45 | 34.85 | 34.00 | 34.80 | +1.75% | 25,361,219 |
| 2026-07-14 | 35.00 | 35.00 | 34.20 | 34.20 | -2.01% | 23,779,100 |
| 2026-07-13 | 36.00 | 36.00 | 34.85 | 34.90 | -2.24% | 20,337,084 |
| 2026-07-10 | 35.70 | 35.70 | 35.70 | 35.70 | +0.00% | 0 |
| 2026-07-09 | 35.95 | 36.10 | 35.55 | 35.70 | -0.28% | 12,277,383 |
| 2026-07-08 | 36.30 | 36.55 | 35.80 | 35.80 | -1.38% | 11,369,877 |
| 2026-07-07 | 36.50 | 36.70 | 36.25 | 36.30 | -0.68% | 12,312,211 |
| 2026-07-06 | 36.50 | 36.90 | 36.40 | 36.55 | +0.27% | 11,462,928 |
| 2026-07-03 | 36.05 | 37.10 | 36.05 | 36.45 | +0.14% | 17,466,549 |
| 2026-07-02 | 35.35 | 36.45 | 35.20 | 36.40 | +3.70% | 25,101,112 |
| 2026-07-01 | 35.00 | 36.10 | 34.90 | 35.10 | +0.29% | 85,958,526 |
| 2026-06-30 | 35.60 | 35.70 | 34.75 | 35.00 | -1.27% | 22,109,099 |
| 2026-06-29 | 36.10 | 36.25 | 35.35 | 35.45 | -0.84% | 15,858,593 |
| 2026-06-26 | 35.80 | 36.15 | 35.70 | 35.75 | -0.97% | 14,782,173 |
| 2026-06-25 | 35.80 | 36.50 | 35.80 | 36.10 | +0.28% | 19,359,054 |
| 2026-06-24 | 35.70 | 36.10 | 35.50 | 36.00 | +0.84% | 11,929,960 |
| 2026-06-23 | 36.30 | 36.50 | 35.55 | 35.70 | -1.79% | 15,929,374 |
| 2026-06-22 | 35.85 | 36.50 | 35.70 | 36.35 | +1.54% | 19,789,509 |
| 2026-06-18 | 35.60 | 36.05 | 35.50 | 35.80 | +0.70% | 19,549,919 |
| 2026-06-17 | 35.40 | 35.90 | 35.35 | 35.55 | -0.14% | 15,158,600 |
| 2026-06-16 | 35.55 | 35.95 | 35.25 | 35.60 | +0.42% | 18,980,760 |
| 2026-06-15 | 35.55 | 36.00 | 35.40 | 35.45 | +0.71% | 15,811,817 |
| 2026-06-12 | 34.90 | 35.50 | 34.65 | 35.20 | +2.03% | 15,383,366 |
| 2026-06-11 | 34.50 | 34.75 | 34.25 | 34.50 | +0.29% | 16,361,468 |
| 2026-06-10 | 33.80 | 34.60 | 33.80 | 34.40 | +1.47% | 16,486,162 |
| 2026-06-09 | 33.65 | 34.15 | 33.65 | 33.90 | +0.44% | 13,135,425 |
| 2026-06-08 | 33.70 | 34.00 | 33.50 | 33.75 | -1.89% | 17,775,121 |
| 2026-06-05 | 34.30 | 34.55 | 34.10 | 34.40 | +0.15% | 14,832,052 |
| 2026-06-04 | 34.20 | 34.65 | 34.00 | 34.35 | +0.44% | 13,835,541 |
| 2026-06-03 | 33.85 | 34.45 | 33.50 | 34.20 | +1.18% | 16,763,805 |
| 2026-06-02 | 33.70 | 34.40 | 33.60 | 33.80 | +0.00% | 26,293,698 |
| 2026-06-01 | 34.00 | 34.15 | 33.65 | 33.80 | -0.59% | 16,312,448 |
| 2026-05-29 | 32.60 | 34.00 | 32.60 | 34.00 | +4.94% | 205,189,867 |
| 2026-05-28 | 32.90 | 33.10 | 32.40 | 32.40 | -1.82% | 23,743,471 |
| 2026-05-27 | 33.10 | 33.25 | 32.85 | 33.00 | -0.75% | 17,306,410 |
| 2026-05-26 | 33.55 | 33.65 | 33.25 | 33.25 | -1.04% | 15,148,908 |
| 2026-05-25 | 34.45 | 34.50 | 33.60 | 33.60 | -2.33% | 26,334,573 |
| 2026-05-22 | 34.60 | 34.80 | 34.40 | 34.40 | -1.57% | 11,703,340 |
| 2026-05-21 | 34.75 | 34.95 | 34.50 | 34.95 | +1.30% | 5,946,111 |
| 2026-05-20 | 35.00 | 35.00 | 34.50 | 34.50 | -0.86% | 8,293,637 |
| 2026-05-19 | 34.70 | 35.20 | 34.45 | 34.80 | +1.31% | 9,423,985 |
| 2026-05-18 | 34.30 | 34.55 | 34.10 | 34.35 | +0.00% | 9,015,068 |
| 2026-05-15 | 35.20 | 35.20 | 34.35 | 34.35 | -2.41% | 11,231,625 |
| 2026-05-14 | 35.00 | 35.45 | 35.00 | 35.20 | -0.28% | 13,219,801 |
| 2026-05-13 | 34.45 | 35.50 | 34.45 | 35.30 | +2.02% | 9,707,458 |
| 2026-05-12 | 34.75 | 34.90 | 34.60 | 34.60 | -0.14% | 7,739,009 |
| 2026-05-11 | 35.00 | 35.05 | 34.60 | 34.65 | -0.86% | 8,459,705 |
| 2026-05-08 | 34.95 | 35.35 | 34.90 | 34.95 | +0.00% | 6,554,337 |
| 2026-05-07 | 35.00 | 35.30 | 34.95 | 34.95 | -0.71% | 7,361,222 |
| 2026-05-06 | 34.95 | 35.30 | 34.90 | 35.20 | +0.72% | 6,201,786 |
| 2026-05-05 | 34.85 | 35.00 | 34.60 | 34.95 | +0.14% | 5,461,427 |
| 2026-05-04 | 35.25 | 35.30 | 34.70 | 34.90 | -0.43% | 7,413,401 |
| 2026-04-30 | 35.20 | 35.50 | 35.05 | 35.05 | -0.99% | 11,838,847 |
| 2026-04-29 | 35.50 | 35.65 | 35.25 | 35.40 | +0.28% | 7,655,816 |
| 2026-04-28 | 35.20 | 35.50 | 35.15 | 35.30 | +0.14% | 7,634,659 |
| 2026-04-27 | 35.80 | 35.90 | 35.15 | 35.25 | -1.81% | 11,582,377 |
| 2026-04-24 | 36.10 | 36.15 | 35.55 | 35.90 | -0.42% | 6,659,445 |
| 2026-04-23 | 35.65 | 36.10 | 35.50 | 36.05 | +1.12% | 16,646,945 |
| 2026-04-22 | 35.30 | 35.65 | 35.25 | 35.65 | +0.99% | 8,451,160 |
| 2026-04-21 | 35.20 | 35.45 | 35.05 | 35.30 | +1.00% | 11,727,156 |
| 2026-04-20 | 35.70 | 35.85 | 34.95 | 34.95 | -2.10% | 17,163,027 |
| 2026-04-17 | 35.65 | 35.80 | 35.30 | 35.70 | +0.56% | 12,264,547 |
| 2026-04-16 | 35.45 | 35.55 | 35.05 | 35.50 | +0.42% | 9,120,319 |
| 2026-04-15 | 35.55 | 35.60 | 35.15 | 35.35 | -0.56% | 8,988,149 |
| 2026-04-14 | 35.85 | 35.85 | 35.30 | 35.55 | +0.00% | 9,591,070 |
| 2026-04-13 | 35.65 | 35.70 | 35.20 | 35.55 | -0.28% | 9,260,772 |
| 2026-04-10 | 36.00 | 36.00 | 35.45 | 35.65 | -0.70% | 10,744,566 |
| 2026-04-09 | 35.60 | 35.90 | 35.50 | 35.90 | +0.84% | 9,945,714 |
| 2026-04-08 | 35.85 | 35.85 | 35.25 | 35.60 | +0.28% | 8,208,858 |
| 2026-04-07 | 35.25 | 35.75 | 35.05 | 35.50 | +0.71% | 8,075,149 |
| 2026-04-02 | 35.35 | 35.45 | 35.20 | 35.25 | -0.14% | 7,078,485 |
| 2026-04-01 | 34.90 | 35.35 | 34.55 | 35.30 | +1.73% | 9,637,508 |
| 2026-03-31 | 34.75 | 34.85 | 34.40 | 34.70 | -1.28% | 14,502,736 |
| 2026-03-30 | 34.25 | 35.15 | 34.20 | 35.15 | +1.74% | 13,271,285 |
| 2026-03-27 | 34.65 | 34.80 | 34.40 | 34.55 | +0.14% | 10,874,890 |
| 2026-03-26 | 34.50 | 34.70 | 34.45 | 34.50 | +0.00% | 6,989,203 |
| 2026-03-25 | 34.95 | 34.95 | 34.30 | 34.50 | -0.58% | 9,460,415 |
| 2026-03-24 | 34.50 | 34.80 | 34.40 | 34.70 | +1.46% | 7,527,817 |
| 2026-03-23 | 34.15 | 34.45 | 33.90 | 34.20 | -1.72% | 9,478,431 |
| 2026-03-20 | 34.00 | 34.80 | 33.90 | 34.80 | +2.05% | 10,288,253 |
| 2026-03-19 | 34.35 | 34.40 | 34.00 | 34.10 | -1.16% | 9,417,078 |
| 2026-03-18 | 34.85 | 34.85 | 34.35 | 34.50 | -0.29% | 8,537,497 |
| 2026-03-17 | 34.75 | 34.95 | 34.60 | 34.60 | -0.14% | 6,914,208 |
| 2026-03-16 | 34.85 | 35.30 | 34.60 | 34.65 | -0.43% | 8,925,135 |
| 2026-03-13 | 34.80 | 35.00 | 34.55 | 34.80 | +0.14% | 9,431,750 |
| 2026-03-12 | 34.70 | 35.15 | 34.70 | 34.75 | +2.21% | 13,509,989 |
| 2026-03-11 | 34.25 | 34.35 | 33.90 | 34.00 | -0.44% | 8,951,997 |
| 2026-03-10 | 34.25 | 34.40 | 34.00 | 34.15 | +0.00% | 5,317,431 |
| 2026-03-09 | 33.50 | 34.25 | 33.30 | 34.15 | -0.87% | 9,051,651 |
| 2026-03-06 | 34.30 | 34.70 | 34.15 | 34.45 | +0.44% | 6,953,790 |
| 2026-03-05 | 34.90 | 34.90 | 34.25 | 34.30 | -0.44% | 8,546,264 |
| 2026-03-04 | 34.75 | 34.80 | 34.20 | 34.45 | -1.99% | 10,285,108 |
| 2026-03-03 | 35.40 | 35.65 | 34.90 | 35.15 | -1.54% | 11,569,933 |
| 2026-03-02 | 35.80 | 35.80 | 35.50 | 35.70 | -0.42% | 11,546,946 |
| 2026-02-26 | 35.80 | 35.95 | 35.70 | 35.85 | +0.14% | 12,745,012 |
| 2026-02-25 | 35.70 | 36.05 | 35.65 | 35.80 | +0.28% | 9,770,933 |
| 2026-02-24 | 35.50 | 35.70 | 35.40 | 35.70 | +0.56% | 9,933,248 |
| 2026-02-23 | 36.10 | 36.10 | 35.40 | 35.50 | -0.42% | 10,769,086 |
| 2026-02-11 | 35.55 | 35.90 | 35.55 | 35.65 | +0.71% | 10,549,107 |
| 2026-02-10 | 35.35 | 35.55 | 35.25 | 35.40 | +0.14% | 4,381,315 |
| 2026-02-09 | 35.50 | 35.85 | 35.30 | 35.35 | -0.42% | 5,640,818 |
| 2026-02-06 | 35.30 | 35.60 | 35.10 | 35.50 | +0.42% | 6,886,366 |
| 2026-02-05 | 35.00 | 35.50 | 35.00 | 35.35 | +1.00% | 5,954,307 |
| 2026-02-04 | 34.40 | 35.15 | 34.25 | 35.00 | +1.74% | 7,182,188 |
| 2026-02-03 | 34.80 | 34.85 | 34.40 | 34.40 | -0.58% | 6,696,470 |
| 2026-02-02 | 35.25 | 35.25 | 34.60 | 34.60 | -1.56% | 10,239,096 |
| 2026-01-30 | 35.50 | 35.60 | 35.15 | 35.15 | -0.71% | 7,429,669 |
| 2026-01-29 | 35.70 | 35.85 | 35.40 | 35.40 | -0.28% | 9,242,068 |
| 2026-01-28 | 35.60 | 35.75 | 35.50 | 35.50 | -0.28% | 7,842,488 |
| 2026-01-27 | 36.10 | 36.40 | 35.55 | 35.60 | -1.39% | 11,779,905 |
| 2026-01-26 | 35.50 | 36.10 | 35.20 | 36.10 | +2.27% | 10,613,351 |
| 2026-01-23 | 35.70 | 35.75 | 35.20 | 35.30 | -0.56% | 12,228,346 |
| 2026-01-22 | 35.75 | 35.90 | 35.45 | 35.50 | -0.14% | 9,446,757 |
| 2026-01-21 | 36.05 | 36.05 | 35.50 | 35.55 | -1.39% | 11,345,562 |
| 2026-01-20 | 36.80 | 36.80 | 36.00 | 36.05 | -2.04% | 13,765,793 |
| 2026-01-19 | 36.60 | 37.05 | 36.50 | 36.80 | +0.00% | 10,074,286 |
| 2026-01-16 | 36.85 | 36.95 | 36.70 | 36.80 | +0.14% | 4,643,570 |
| 2026-01-15 | 36.90 | 37.30 | 36.70 | 36.75 | -0.27% | 7,610,929 |
| 2026-01-14 | 37.60 | 37.70 | 36.85 | 36.85 | -1.99% | 7,913,765 |
| 2026-01-13 | 37.55 | 37.70 | 37.30 | 37.60 | +0.27% | 5,580,044 |
| 2026-01-12 | 37.10 | 37.60 | 37.00 | 37.50 | +1.08% | 6,266,592 |
| 2026-01-09 | 37.10 | 37.15 | 36.75 | 37.10 | +0.00% | 4,576,738 |
| 2026-01-08 | 36.75 | 37.15 | 36.70 | 37.10 | +0.82% | 5,596,203 |
| 2026-01-07 | 37.05 | 37.10 | 36.55 | 36.80 | -0.67% | 9,161,136 |
| 2026-01-06 | 37.50 | 37.90 | 37.00 | 37.05 | -1.98% | 9,802,668 |
| 2026-01-05 | 37.30 | 38.05 | 36.75 | 37.80 | +0.27% | 20,978,818 |
| 2026-01-02 | 37.05 | 37.70 | 36.35 | 37.70 | +1.34% | 30,274,053 |
| 2025-12-31 | 37.15 | 37.50 | 36.75 | 37.20 | +0.27% | 25,941,680 |
| 2025-12-30 | 36.85 | 38.00 | 36.30 | 37.10 | +0.82% | 24,650,369 |
| 2025-12-29 | 36.90 | 37.10 | 36.70 | 36.80 | +0.27% | 4,061,634 |
| 2025-12-26 | 36.45 | 37.05 | 36.40 | 36.70 | +0.69% | 11,102,846 |
| 2025-12-24 | 36.55 | 36.75 | 36.25 | 36.45 | +0.28% | 15,655,721 |
| 2025-12-23 | 36.25 | 36.75 | 36.20 | 36.35 | +0.14% | 16,052,424 |
| 2025-12-22 | 36.20 | 36.55 | 35.95 | 36.30 | +0.97% | 22,051,701 |
| 2025-12-19 | 36.30 | 36.85 | 35.95 | 35.95 | -0.96% | 30,639,326 |
| 2025-12-18 | 36.25 | 36.95 | 36.10 | 36.30 | +0.00% | 17,936,930 |
| 2025-12-17 | 36.90 | 37.15 | 36.20 | 36.30 | -1.09% | 20,298,902 |
| 2025-12-16 | 37.75 | 38.05 | 36.70 | 36.70 | -4.18% | 17,428,635 |
| 2025-12-15 | 37.70 | 38.50 | 37.60 | 38.30 | +1.59% | 4,991,298 |
| 2025-12-12 | 38.50 | 38.65 | 37.70 | 37.70 | -1.31% | 3,540,712 |
| 2025-12-11 | 38.40 | 38.60 | 38.00 | 38.20 | -1.29% | 5,005,491 |
| 2025-12-10 | 38.30 | 38.70 | 38.30 | 38.70 | +1.18% | 4,756,860 |
| 2025-12-09 | 38.45 | 38.45 | 38.10 | 38.25 | -0.26% | 3,292,696 |
| 2025-12-08 | 38.50 | 38.65 | 38.35 | 38.35 | +0.13% | 2,254,094 |
| 2025-12-05 | 38.80 | 38.80 | 38.15 | 38.30 | -1.16% | 2,466,618 |
| 2025-12-04 | 38.95 | 39.20 | 38.60 | 38.75 | -0.51% | 5,274,444 |
| 2025-12-03 | 39.10 | 39.40 | 38.85 | 38.95 | +0.13% | 5,331,749 |
| 2025-12-02 | 39.00 | 39.25 | 38.60 | 38.90 | -0.26% | 5,540,832 |
| 2025-12-01 | 38.50 | 39.05 | 38.50 | 39.00 | +0.52% | 5,632,255 |
| 2025-11-28 | 38.90 | 39.00 | 38.60 | 38.80 | -0.13% | 4,452,639 |
| 2025-11-27 | 37.80 | 38.90 | 37.80 | 38.85 | +2.37% | 8,659,366 |
| 2025-11-26 | 38.00 | 38.30 | 37.70 | 37.95 | +0.26% | 3,154,479 |
| 2025-11-25 | 38.30 | 38.40 | 37.70 | 37.85 | -1.30% | 5,407,294 |
| 2025-11-24 | 37.55 | 38.35 | 37.55 | 38.35 | +2.54% | 17,004,397 |
| 2025-11-21 | 37.65 | 37.75 | 37.35 | 37.40 | -0.66% | 5,819,678 |
| 2025-11-20 | 37.70 | 37.75 | 37.40 | 37.65 | +0.27% | 5,398,815 |
| 2025-11-19 | 37.40 | 37.65 | 36.70 | 37.55 | +1.08% | 7,404,502 |
| 2025-11-18 | 37.65 | 37.70 | 36.85 | 37.15 | -1.33% | 10,988,785 |
| 2025-11-17 | 37.40 | 37.80 | 37.15 | 37.65 | +0.67% | 8,417,495 |
| 2025-11-14 | 37.10 | 37.45 | 36.90 | 37.40 | +0.40% | 5,335,006 |
| 2025-11-13 | 36.90 | 37.25 | 36.75 | 37.25 | +0.95% | 4,538,137 |
| 2025-11-12 | 37.15 | 37.15 | 36.80 | 36.90 | +0.00% | 2,680,827 |
| 2025-11-11 | 37.20 | 37.20 | 36.70 | 36.90 | -0.94% | 3,138,965 |
| 2025-11-10 | 36.50 | 37.45 | 36.50 | 37.25 | +3.19% | 6,966,223 |
| 2025-11-07 | 36.10 | 36.50 | 36.00 | 36.10 | +0.28% | 3,336,895 |
| 2025-11-06 | 36.00 | 36.10 | 35.65 | 36.00 | +0.84% | 3,289,408 |
| 2025-11-05 | 35.55 | 35.80 | 35.00 | 35.70 | +0.42% | 3,494,543 |
| 2025-11-04 | 35.45 | 36.05 | 35.35 | 35.55 | +0.28% | 3,998,115 |
| 2025-11-03 | 36.10 | 36.10 | 35.45 | 35.45 | -2.34% | 8,349,137 |
| 2025-10-31 | 36.65 | 36.65 | 36.20 | 36.30 | -0.41% | 3,179,070 |
| 2025-10-30 | 36.20 | 36.50 | 35.95 | 36.45 | +0.69% | 6,512,595 |
| 2025-10-29 | 36.60 | 36.70 | 36.15 | 36.20 | -0.82% | 5,799,560 |
| 2025-10-28 | 37.40 | 37.40 | 36.40 | 36.50 | -1.35% | 4,014,519 |
| 2025-10-27 | 37.70 | 37.90 | 36.95 | 37.00 | -1.73% | 4,762,483 |
| 2025-10-23 | 37.35 | 37.65 | 37.20 | 37.65 | +0.80% | 3,391,572 |
| 2025-10-22 | 37.15 | 37.50 | 37.00 | 37.35 | +0.95% | 4,992,057 |
| 2025-10-21 | 37.05 | 37.10 | 36.80 | 37.00 | +0.27% | 2,405,494 |
| 2025-10-20 | 36.90 | 37.15 | 36.55 | 36.90 | +0.27% | 1,831,023 |
| 2025-10-17 | 36.60 | 37.15 | 36.60 | 36.80 | +0.96% | 3,505,163 |
| 2025-10-16 | 36.70 | 36.80 | 36.45 | 36.45 | -0.68% | 4,185,402 |
| 2025-10-15 | 36.75 | 37.00 | 36.70 | 36.70 | -0.41% | 3,639,457 |
| 2025-10-14 | 36.75 | 37.25 | 36.75 | 36.85 | -0.27% | 5,122,166 |
| 2025-10-13 | 37.10 | 37.15 | 36.35 | 36.95 | -0.54% | 4,954,916 |
| 2025-10-09 | 37.30 | 37.45 | 37.10 | 37.15 | -0.40% | 2,849,539 |
| 2025-10-08 | 37.45 | 37.60 | 37.20 | 37.30 | -0.13% | 3,208,467 |
| 2025-10-07 | 37.30 | 37.65 | 36.90 | 37.35 | +0.00% | 3,467,576 |
| 2025-10-03 | 37.40 | 37.50 | 37.05 | 37.35 | +0.40% | 3,176,727 |
| 2025-10-02 | 37.35 | 37.55 | 37.05 | 37.20 | -0.40% | 3,693,148 |
| 2025-10-01 | 38.20 | 38.25 | 37.25 | 37.35 | -2.10% | 5,636,424 |
| 2025-09-30 | 37.45 | 38.15 | 37.40 | 38.15 | +2.69% | 8,977,383 |
| 2025-09-29 | 37.15 | 37.15 | 37.15 | 37.15 | +0.00% | 0 |
| 2025-09-26 | 37.10 | 37.30 | 36.95 | 37.15 | +0.13% | 3,369,475 |
| 2025-09-25 | 37.25 | 37.25 | 36.90 | 37.10 | +0.00% | 7,691,054 |
| 2025-09-24 | 37.00 | 37.25 | 36.75 | 37.10 | +0.68% | 4,151,930 |
| 2025-09-23 | 37.20 | 37.25 | 36.65 | 36.85 | -0.54% | 5,919,562 |
| 2025-09-22 | 36.45 | 37.10 | 36.25 | 37.05 | +1.79% | 7,428,161 |
| 2025-09-19 | 36.15 | 36.45 | 36.00 | 36.40 | +1.11% | 10,963,294 |
| 2025-09-18 | 36.55 | 36.55 | 35.95 | 36.00 | -0.69% | 7,705,720 |
| 2025-09-17 | 36.25 | 36.50 | 36.15 | 36.25 | +0.00% | 3,561,411 |
| 2025-09-16 | 36.90 | 36.90 | 36.25 | 36.25 | -1.49% | 7,602,613 |
| 2025-09-15 | 36.60 | 36.90 | 36.55 | 36.80 | +0.68% | 6,069,761 |
| 2025-09-12 | 36.35 | 36.65 | 36.30 | 36.55 | +1.25% | 6,677,430 |
| 2025-09-11 | 36.25 | 36.40 | 36.00 | 36.10 | -0.82% | 6,648,891 |
| 2025-09-10 | 36.25 | 36.60 | 35.95 | 36.40 | +0.28% | 5,356,726 |
| 2025-09-09 | 36.40 | 36.50 | 36.15 | 36.30 | +0.00% | 5,186,376 |
| 2025-09-08 | 36.40 | 36.50 | 36.05 | 36.30 | -0.27% | 3,138,243 |
| 2025-09-05 | 36.60 | 36.80 | 36.35 | 36.40 | +0.00% | 3,949,719 |
| 2025-09-04 | 36.55 | 36.60 | 36.35 | 36.40 | +0.00% | 3,389,243 |
| 2025-09-03 | 36.50 | 36.60 | 36.20 | 36.40 | +0.28% | 3,447,136 |
| 2025-09-02 | 36.40 | 36.60 | 36.15 | 36.30 | -0.14% | 3,723,702 |
| 2025-09-01 | 37.05 | 37.05 | 36.30 | 36.35 | -1.89% | 5,789,204 |
| 2025-08-29 | 37.20 | 37.35 | 36.70 | 37.05 | -0.13% | 8,512,356 |
| 2025-08-28 | 37.35 | 37.55 | 37.10 | 37.10 | -0.67% | 7,854,759 |
| 2025-08-27 | 37.50 | 37.65 | 37.35 | 37.35 | -0.40% | 4,997,341 |
| 2025-08-26 | 37.95 | 37.95 | 37.30 | 37.50 | -1.57% | 15,306,924 |
| 2025-08-25 | 38.25 | 38.30 | 37.90 | 38.10 | +0.40% | 5,925,231 |
| 2025-08-22 | 38.05 | 38.15 | 37.90 | 37.95 | -0.52% | 4,839,140 |
| 2025-08-21 | 38.50 | 38.60 | 38.05 | 38.15 | -0.26% | 5,596,370 |
| 2025-08-20 | 38.30 | 38.45 | 38.00 | 38.25 | -0.13% | 5,731,969 |
| 2025-08-19 | 39.00 | 39.00 | 38.30 | 38.30 | -2.17% | 8,584,276 |
| 2025-08-18 | 39.40 | 39.40 | 38.95 | 39.15 | -0.63% | 5,560,177 |
| 2025-08-15 | 39.80 | 39.80 | 39.20 | 39.40 | -1.01% | 3,682,570 |
| 2025-08-14 | 39.60 | 39.80 | 39.30 | 39.80 | +0.76% | 4,494,175 |
| 2025-08-13 | 39.60 | 39.60 | 39.15 | 39.50 | +0.51% | 4,298,723 |
| 2025-08-12 | 39.45 | 39.70 | 39.15 | 39.30 | -0.63% | 4,326,639 |
| 2025-08-11 | 40.25 | 40.25 | 39.40 | 39.55 | -1.86% | 5,873,849 |
| 2025-08-08 | 40.15 | 40.30 | 40.00 | 40.30 | -0.25% | 3,407,254 |
| 2025-08-07 | 40.40 | 40.45 | 40.10 | 40.40 | +0.00% | 3,567,980 |
| 2025-08-06 | 40.50 | 40.50 | 40.10 | 40.40 | +0.62% | 9,952,111 |
| 2025-08-05 | 40.55 | 40.80 | 40.15 | 40.15 | -0.86% | 5,284,399 |
| 2025-08-04 | 39.85 | 40.55 | 39.85 | 40.50 | +0.87% | 3,521,562 |
| 2025-08-01 | 40.00 | 40.20 | 39.85 | 40.15 | -0.86% | 4,161,523 |
| 2025-07-31 | 40.15 | 40.55 | 40.10 | 40.50 | +0.00% | 4,015,747 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+9.45%). Worst month: Aug (-7.72%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Asia Cement Corp's (1102.TW) latest close?
32.85 on 2026-08-07, from the Closelook data lake's daily price record.
What is 1102.TW's 52-week high and low?
40.45 high and 32.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Asia Cement Corp's strongest and weakest month historically?
Historically, 1102.TW's strongest calendar month has been Nov (average +9.45%) and its weakest Aug (average -7.72%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 388 daily bars in the Closelook data lake.