Ace Pillar Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	29.950	30.000	29.900	30.000	29.705	25,000
2023-08-08	30.100	30.250	29.900	29.900	29.606	21,000
2023-08-07	29.900	30.300	29.800	30.000	29.705	99,809
2023-08-04	30.250	30.400	29.850	30.150	29.854	80,050
2023-08-02	31.650	31.650	30.400	30.500	30.200	69,030
2023-08-01	31.900	31.900	31.150	31.200	30.893	75,000
2023-07-31	32.250	32.250	31.800	31.800	31.487	41,000
2023-07-28	32.000	32.450	32.000	32.100	31.784	27,000
2023-07-27	32.050	32.900	32.050	32.450	32.131	80,000
2023-07-26	32.300	32.300	31.950	32.050	31.735	78,000
2023-07-25	33.100	33.100	32.000	32.300	31.982	176,417
2023-07-24	32.900	33.000	31.400	32.750	32.428	196,009
2023-07-21	32.700	33.400	32.700	32.900	32.576	267,000
2023-07-20	32.400	34.200	32.400	32.650	32.329	2,439,302
2023-07-19	31.800	32.000	31.400	31.750	31.438	98,080
2023-07-18	32.800	33.200	31.550	31.750	31.438	113,000
2023-07-17	31.300	34.000	31.300	32.450	32.131	644,000
2023-07-14	30.750	31.050	30.750	30.950	30.646	30,000
2023-07-13	30.800	31.250	30.600	31.000	30.695	51,000
2023-07-12	31.100	31.150	31.050	31.100	30.299	22,050
2023-07-11	31.150	31.400	31.100	31.100	30.299	25,748
2023-07-10	31.100	31.500	31.050	31.100	30.299	24,005
2023-07-07	31.600	31.600	30.750	31.100	30.299	19,000
2023-07-06	31.400	31.500	31.000	31.250	30.445	46,423
2023-07-05	31.650	31.750	31.000	31.050	30.250	199,020
2023-07-04	32.100	32.100	31.650	31.650	30.835	63,188
2023-07-03	32.500	32.500	31.800	31.900	31.078	105,064
2023-06-30	32.450	32.500	32.100	32.100	31.273	39,020
2023-06-29	32.550	32.850	32.400	32.450	31.614	24,035
2023-06-28	30.600	33.000	30.600	32.350	31.517	383,106
2023-06-27	32.850	32.900	32.350	32.450	31.614	53,000
2023-06-26	32.750	33.050	32.750	32.950	32.101	54,095
2023-06-21	33.200	33.200	32.750	33.000	32.150	108,000
2023-06-20	32.400	33.000	32.150	33.000	32.150	250,010
2023-06-19	32.800	33.300	32.400	32.400	31.566	125,030
2023-06-16	32.550	32.900	32.050	32.150	31.322	82,048
2023-06-15	32.100	32.900	32.050	32.550	31.712	71,748
2023-06-14	32.300	32.500	31.850	32.100	31.273	76,010
2023-06-13	32.300	32.500	32.300	32.350	31.517	54,040
2023-06-12	32.200	32.800	32.200	32.350	31.517	47,000
2023-06-09	32.800	32.800	32.150	32.150	31.322	53,004
2023-06-08	32.500	32.600	32.100	32.400	31.566	53,020
2023-06-07	33.500	33.500	32.450	32.450	31.614	121,000
2023-06-06	34.000	34.300	33.000	33.000	32.150	253,050
2023-06-05	33.300	35.000	33.300	33.500	32.637	931,000
2023-06-02	32.950	33.200	32.300	33.150	32.296	360,099
2023-06-01	32.600	33.000	32.200	32.300	31.468	594,050
2023-05-31	32.050	32.550	31.450	32.250	31.419	218,030
2023-05-30	31.500	31.650	30.800	31.400	30.591	53,000
2023-05-29	30.800	32.800	30.800	31.500	30.689	372,000
2023-05-26	30.900	30.900	30.500	30.550	29.763	65,000
2023-05-25	31.400	31.600	30.950	30.950	30.153	41,000
2023-05-24	30.900	31.400	30.800	31.200	30.397	41,150
2023-05-23	31.500	31.500	30.900	30.950	30.153	81,100
2023-05-22	31.250	31.550	31.100	31.550	30.738	17,000
2023-05-19	31.500	31.500	31.000	31.050	30.250	39,449
2023-05-18	31.850	32.050	31.500	31.600	30.786	52,050
2023-05-17	31.350	31.950	31.350	31.500	30.689	77,197
2023-05-16	31.100	31.350	30.650	31.300	30.494	21,100
2023-05-15	31.400	31.400	31.000	31.000	30.202	26,000

← NewerPage 14 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	0.2000 TWD
2025-07-15	0.4500 TWD
2024-07-11	0.3000 TWD
2023-07-13	0.5000 TWD
2022-07-18	0.9000 TWD
2021-08-09	0.6000 TWD
2020-07-09	0.3000 TWD
2019-07-19	0.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.