Ace Pillar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	27.400	27.600	27.250	27.600	26.889	10,000
2022-11-03	27.000	27.500	27.000	27.500	26.792	9,000
2022-11-02	27.500	27.700	27.500	27.700	26.987	11,000
2022-11-01	26.650	27.600	26.450	27.600	26.889	48,000
2022-10-31	27.450	27.450	26.900	27.050	26.353	4,000
2022-10-28	27.150	27.150	27.000	27.150	26.451	7,000
2022-10-27	27.500	28.000	26.600	27.200	26.500	37,000
2022-10-26	26.700	26.900	26.600	26.900	26.207	14,000
2022-10-25	26.700	27.200	26.350	26.700	26.012	35,000
2022-10-24	26.550	27.350	26.550	26.650	25.964	7,000
2022-10-21	26.200	26.700	26.200	26.500	25.818	12,000
2022-10-20	25.900	26.300	25.900	26.300	25.623	26,701
2022-10-19	27.300	27.300	25.950	26.500	25.818	28,000
2022-10-18	26.200	27.400	26.200	26.600	25.915	36,000
2022-10-17	26.000	26.100	25.550	26.100	25.428	20,200
2022-10-14	25.750	26.600	25.750	25.900	25.233	33,000
2022-10-13	26.850	26.850	25.350	25.350	24.697	136,000
2022-10-12	27.450	27.450	26.000	26.900	26.207	41,000
2022-10-11	26.600	27.400	26.550	26.950	26.256	70,000
2022-10-07	28.150	28.300	28.050	28.250	27.522	33,000
2022-10-06	28.650	28.900	28.300	28.500	27.766	48,000
2022-10-05	29.200	29.200	28.200	28.350	27.620	105,000
2022-10-04	28.700	29.600	28.650	28.800	28.058	96,001
2022-10-03	28.600	29.850	28.600	28.650	27.912	69,001
2022-09-30	28.150	29.400	28.150	29.150	28.399	72,000
2022-09-29	28.300	28.700	28.300	28.450	27.717	60,000
2022-09-28	29.200	29.600	28.200	28.300	27.571	150,000
2022-09-27	28.800	29.500	28.800	29.400	28.643	77,771
2022-09-26	30.350	30.350	29.000	29.000	28.253	98,000
2022-09-23	30.800	30.800	30.200	30.500	29.715	51,000
2022-09-22	30.600	30.600	30.350	30.400	29.617	60,020
2022-09-21	30.750	30.750	30.450	30.600	29.812	45,000
2022-09-20	30.800	30.850	30.550	30.750	29.958	20,000
2022-09-19	31.000	31.000	30.650	30.700	29.909	32,000
2022-09-16	30.950	30.950	30.650	30.800	30.007	72,000
2022-09-15	31.200	31.800	30.950	31.000	30.202	55,000
2022-09-14	30.700	31.100	30.650	30.900	30.104	81,000
2022-09-13	31.950	32.150	31.300	31.750	30.932	67,193
2022-09-12	31.200	31.900	31.200	31.700	30.884	54,000
2022-09-08	30.950	31.300	30.900	31.000	30.202	36,502
2022-09-07	31.200	31.500	30.650	31.100	30.299	108,006
2022-09-06	31.350	31.900	31.350	31.500	30.689	102,568
2022-09-05	31.300	32.200	31.300	31.650	30.835	106,568
2022-09-02	32.050	32.550	32.050	32.200	31.371	49,674
2022-09-01	33.150	33.200	31.750	32.050	31.225	294,025
2022-08-31	33.000	33.500	33.000	33.150	32.296	113,149
2022-08-30	33.600	33.950	32.800	33.200	32.345	206,100
2022-08-29	32.800	34.200	32.800	33.500	32.637	190,000
2022-08-26	34.200	34.700	33.700	33.800	32.930	386,000
2022-08-25	35.550	36.200	34.000	34.000	33.124	1,847,449
2022-08-24	32.250	35.450	32.250	35.200	34.294	1,513,149
2022-08-23	32.500	32.550	32.050	32.300	31.468	55,000
2022-08-22	32.200	33.100	31.900	32.700	31.858	206,000
2022-08-19	31.800	31.950	31.650	31.800	30.981	93,050
2022-08-18	31.500	31.500	31.250	31.500	30.689	29,000
2022-08-17	31.600	31.750	31.500	31.500	30.689	15,000
2022-08-16	31.250	31.550	31.250	31.500	30.689	19,102
2022-08-15	31.650	31.650	31.100	31.550	30.738	20,200
2022-08-12	31.000	31.200	31.000	31.200	30.397	45,213
2022-08-11	30.800	31.100	30.750	31.050	30.250	15,001

← NewerPage 17 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.