Asia Cement Corp (1102.TW) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Bullish stack, 200-day still turning — Trades +5.9% vs the 50-day and +8.4% vs the 200-day average, 3.4% below the 52-week high and +20.4% off the 52-week low; a golden cross printed 9 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Asia Cement Corp trades 5.9% above its 50-day and 8.4% above its 200-day moving average. (as of 2026-10-30)

Asia Cement Corporation produces and sells cement, cement semi-finished products, ready-mixed concrete and related building materials across Taiwan and China. It runs segments covering cement, electric power, investment, construction, transportation, special steel and leasing, so its earnings mix reaches beyond quarrying and clinker output.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 1102.TW overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	37.80	38.05	37.50	38.05	+0.66%	4,884,310
2026-10-29	37.45	37.95	37.40	37.80	+0.27%	5,377,635
2026-10-28	38.10	38.45	37.50	37.70	-2.08%	6,579,009
2026-10-27	38.70	38.70	38.00	38.50	-0.13%	6,363,321
2026-10-23	38.55	38.55	38.55	38.55	+0.00%	0
2026-10-22	38.00	38.65	37.95	38.55	+1.31%	12,036,616
2026-10-21	38.10	38.10	37.50	38.05	+0.40%	4,310,453
2026-10-20	37.20	37.90	37.20	37.90	+0.40%	7,679,689
2026-10-19	38.25	38.25	37.75	37.75	-1.18%	7,207,963
2026-10-16	37.85	38.25	37.75	38.20	+0.92%	8,099,447
2026-10-15	37.40	38.00	37.20	37.85	+1.47%	13,376,002
2026-10-14	36.80	37.30	36.70	37.30	+1.36%	7,040,495
2026-10-13	36.35	36.85	36.35	36.80	+0.41%	7,928,547
2026-10-12	36.15	36.70	36.15	36.65	+0.83%	5,778,368
2026-10-08	35.60	36.35	35.60	36.35	+1.25%	10,725,962
2026-10-07	35.35	35.90	35.35	35.90	+1.27%	5,718,176
2026-10-06	35.10	35.60	34.95	35.45	+0.85%	6,913,200
2026-10-05	35.80	35.80	35.05	35.15	-1.26%	5,119,756
2026-10-02	35.50	35.70	35.35	35.60	-0.14%	4,898,089
2026-10-01	35.70	35.90	35.20	35.65	-0.42%	11,814,913
2026-09-30	35.40	35.80	35.20	35.80	+1.42%	6,195,895
2026-09-29	35.50	35.65	34.90	35.30	-1.12%	9,613,542
2026-09-24	35.75	35.90	35.45	35.70	-0.70%	7,418,828
2026-09-23	35.40	36.10	35.15	35.95	+1.41%	11,296,836
2026-09-22	35.35	35.45	34.90	35.45	+0.57%	6,374,712
2026-09-21	35.15	35.25	34.80	35.25	+0.28%	4,891,911
2026-09-18	35.30	35.35	34.90	35.15	-0.42%	9,888,558
2026-09-17	34.90	35.30	34.80	35.30	+1.00%	7,946,340
2026-09-16	35.25	35.25	34.80	34.95	-0.71%	5,323,545
2026-09-15	34.95	35.20	34.80	35.20	+0.57%	5,107,550
2026-09-14	35.30	35.30	34.85	35.00	-0.85%	5,757,116
2026-09-11	35.05	35.35	35.05	35.30	-0.42%	5,207,454
2026-09-10	35.05	35.45	35.05	35.45	+0.14%	6,841,127
2026-09-09	34.95	35.40	34.90	35.40	+0.57%	10,620,647
2026-09-08	35.15	35.20	34.85	35.20	+0.43%	5,974,211
2026-09-07	35.35	35.35	34.60	35.05	-0.14%	7,122,242
2026-09-04	35.20	35.25	34.75	35.10	-0.28%	4,387,599
2026-09-03	34.80	35.35	34.75	35.20	+0.57%	7,242,900
2026-09-02	34.80	35.00	34.50	35.00	-0.43%	7,389,968
2026-09-01	34.50	35.30	34.50	35.15	+1.74%	11,252,064
2026-08-31	34.40	34.70	34.30	34.55	+0.00%	7,789,491
2026-08-28	34.90	34.90	34.30	34.55	-1.57%	8,866,821
2026-08-27	35.20	35.20	34.90	35.10	-0.28%	7,447,516
2026-08-26	35.10	35.30	34.80	35.20	+0.86%	9,503,559
2026-08-25	34.80	35.10	34.70	34.90	+0.29%	8,865,693
2026-08-24	34.95	35.15	34.60	34.80	-0.43%	6,484,727
2026-08-21	34.70	35.05	34.60	34.95	+0.72%	16,301,946
2026-08-20	33.95	34.90	33.90	34.70	+2.66%	25,150,529
2026-08-19	33.50	33.85	33.15	33.80	+0.90%	11,969,568
2026-08-18	33.30	33.50	33.20	33.50	+0.15%	5,569,771
2026-08-17	33.30	33.80	33.20	33.45	+0.00%	8,390,276
2026-08-14	32.50	33.45	32.45	33.45	+5.52%	26,134,350
2026-08-13	32.55	32.55	31.60	31.70	-2.01%	19,358,860
2026-08-12	32.60	32.65	32.30	32.35	-0.31%	7,085,498
2026-08-11	32.85	33.00	32.35	32.45	-1.52%	8,165,952
2026-08-10	33.00	33.00	32.50	32.95	+0.30%	4,627,998
2026-08-07	32.80	33.05	32.80	32.85	-0.30%	4,770,712
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+9.45%). Worst month: Jul (-6.28%). Based on 2 years of daily data (2025–2026).

Jan-2.33%
Feb+3.16%
Mar+1.55%
Apr-2.43%
May-4.63%
Jun+2.91%
Jul-6.28%
Aug-1.03%
Sep+3.40%
Oct-2.81%
Nov+9.45%
Dec-4.62%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Asia Cement Corp's (1102.TW) latest close?

38.05 on 2026-10-30, from the Closelook data lake's daily price record.

What is 1102.TW's 52-week high and low?

39.40 high and 31.60 low over the trailing 52 weeks, as of 2026-10-30.

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 Jul (average -6.28%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 444 daily bars in the Closelook data lake.

What is the current Closelooknet signal on 1102.TW?

Bullish stack, 200-day still turning: Trades +5.9% vs the 50-day and +8.4% vs the 200-day average, 3.4% below the 52-week high and +20.4% off the 52-week low; a golden cross printed 9 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is 1102.TW above its 50-day and 200-day moving averages?

Asia Cement Corp trades 5.9% above its 50-day and 8.4% above its 200-day moving average (2.3% above its 20-day). As of 2026-10-30.