Ace Pillar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	30.100	31.100	30.100	31.100	30.299	25,020
2023-05-11	30.800	30.800	30.150	30.150	29.374	70,000
2023-05-10	31.250	31.250	30.600	30.800	30.007	36,000
2023-05-09	31.300	31.750	31.050	31.250	30.445	17,000
2023-05-08	31.500	32.100	31.250	31.300	30.494	21,000
2023-05-05	31.800	31.950	31.300	31.500	30.689	41,066
2023-05-04	32.650	32.650	31.700	31.900	31.078	59,025
2023-05-03	32.450	32.700	32.450	32.650	31.809	56,000
2023-05-02	32.350	33.000	32.150	32.550	31.712	145,647
2023-04-28	31.800	32.200	31.700	32.000	31.176	49,000
2023-04-27	31.900	32.050	31.750	31.750	30.932	44,000
2023-04-26	31.150	31.900	31.000	31.550	30.738	31,050
2023-04-25	32.600	32.600	31.000	31.150	30.348	122,000
2023-04-24	31.900	32.300	31.900	32.250	31.419	26,000
2023-04-21	33.000	33.000	31.550	31.900	31.078	170,000
2023-04-20	33.500	33.500	32.700	32.700	31.858	135,379
2023-04-19	33.700	34.100	33.400	33.500	32.637	80,000
2023-04-18	33.950	34.000	33.500	33.700	32.832	85,004
2023-04-17	33.200	34.200	33.200	33.650	32.783	170,000
2023-04-14	33.300	33.900	32.950	33.150	32.296	115,000
2023-04-13	33.400	34.300	33.200	33.200	32.345	254,329
2023-04-12	33.000	33.600	32.700	33.350	32.491	286,240
2023-04-11	32.500	33.700	32.500	32.600	31.760	329,050
2023-04-10	31.650	32.600	31.500	32.300	31.468	238,598
2023-04-07	31.150	31.450	31.000	31.200	30.397	86,000
2023-04-06	31.000	31.350	31.000	31.250	30.445	21,051
2023-03-31	31.450	31.450	31.000	31.200	30.397	64,000
2023-03-30	31.250	31.250	31.000	31.200	30.397	35,000
2023-03-29	31.200	31.350	31.050	31.250	30.445	37,000
2023-03-28	31.600	31.600	31.150	31.200	30.397	49,499
2023-03-27	31.750	31.750	31.400	31.500	30.689	102,149
2023-03-24	31.000	31.900	31.000	31.150	30.348	139,000
2023-03-23	30.700	31.150	30.700	30.850	30.056	40,000
2023-03-22	30.700	30.850	30.650	30.650	29.861	28,050
2023-03-21	31.400	31.400	30.650	30.650	29.861	47,000
2023-03-20	30.550	30.750	30.450	30.600	29.812	94,000
2023-03-17	30.850	30.850	30.300	30.450	29.666	68,000
2023-03-16	30.050	31.050	29.900	30.300	29.520	183,000
2023-03-15	30.000	31.700	29.950	30.150	29.374	473,317
2023-03-14	29.050	29.500	29.050	29.100	28.351	10,000
2023-03-13	29.100	29.650	29.050	29.050	28.302	32,000
2023-03-10	29.550	29.550	29.250	29.400	28.643	34,000
2023-03-09	31.000	31.000	29.550	29.550	28.789	52,000
2023-03-08	29.950	30.450	29.800	30.150	29.374	39,000
2023-03-07	29.550	29.800	29.550	29.750	28.984	25,001
2023-03-06	29.550	29.950	29.550	29.550	28.789	31,000
2023-03-03	29.500	29.600	29.400	29.500	28.740	21,000
2023-03-02	29.900	29.900	29.400	29.650	28.886	29,000
2023-03-01	29.800	29.950	29.800	29.950	29.179	4,001
2023-02-24	30.000	30.000	29.900	29.950	29.179	19,100
2023-02-23	29.750	30.050	29.750	30.000	29.227	19,100
2023-02-22	29.950	29.950	29.700	29.900	29.130	34,000
2023-02-21	29.600	30.000	29.500	30.000	29.227	10,090
2023-02-20	30.000	30.050	29.800	29.900	29.130	23,000
2023-02-17	29.500	29.500	29.500	29.500	28.740	6,000
2023-02-16	29.250	29.850	29.250	29.500	28.740	38,100
2023-02-15	29.100	29.250	29.100	29.250	28.497	27,000
2023-02-14	29.250	29.300	29.100	29.200	28.448	13,000
2023-02-13	29.250	29.400	29.100	29.100	28.351	34,000
2023-02-10	29.100	29.250	28.900	29.100	28.351	26,000

← NewerPage 15 of 21 · 1,216 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.