Ace Pillar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	31.100	31.100	30.900	31.000	30.202	24,002
2022-08-09	31.400	31.450	30.550	31.300	30.494	27,000
2022-08-08	31.600	31.600	31.300	31.600	30.786	10,000
2022-08-05	31.850	32.000	31.550	31.600	30.786	86,032
2022-08-04	31.350	31.850	31.350	31.800	30.981	107,000
2022-08-03	31.350	31.650	30.750	31.550	30.738	119,000
2022-08-02	31.750	31.950	31.250	31.550	30.738	104,050
2022-08-01	32.200	32.200	31.750	31.850	31.030	87,000
2022-07-29	31.400	31.900	31.400	31.900	31.078	112,598
2022-07-28	31.150	31.650	31.150	31.400	30.591	113,000
2022-07-27	30.700	31.150	30.700	31.150	30.348	15,003
2022-07-26	30.650	31.050	30.400	31.050	30.250	61,067
2022-07-25	31.100	31.100	30.900	30.900	30.104	10,000
2022-07-22	30.800	30.850	30.600	30.850	30.056	49,000
2022-07-21	31.000	31.000	30.800	30.900	30.104	57,000
2022-07-20	30.800	31.400	30.350	30.700	29.909	94,000
2022-07-19	31.000	31.000	30.300	30.500	29.715	45,000
2022-07-18	30.150	31.000	30.000	31.000	30.202	111,031
2022-07-15	31.000	31.000	30.400	30.750	29.081	139,019
2022-07-14	31.650	31.700	31.000	31.000	29.318	86,000
2022-07-13	31.800	31.800	31.300	31.600	29.885	142,001
2022-07-12	31.250	31.500	30.700	31.300	29.601	120,379
2022-07-11	31.900	31.900	31.000	31.450	29.743	138,299
2022-07-08	32.450	32.850	31.450	31.700	29.980	439,449
2022-07-07	30.400	31.900	30.400	31.850	30.122	378,000
2022-07-06	30.650	31.150	30.350	30.550	28.892	105,000
2022-07-05	30.700	30.750	30.300	30.650	28.987	72,000
2022-07-04	30.300	30.700	30.050	30.400	28.750	56,000
2022-07-01	30.250	30.500	29.600	29.700	28.088	49,299
2022-06-30	30.600	30.600	29.800	29.800	28.183	43,000
2022-06-29	30.500	30.700	30.100	30.650	28.987	15,000
2022-06-28	30.500	30.800	30.400	30.600	28.939	39,000
2022-06-27	30.450	30.850	30.250	30.450	28.798	115,000
2022-06-24	30.500	30.550	29.550	30.250	28.608	43,000
2022-06-23	30.000	30.300	29.350	29.750	28.136	26,100
2022-06-22	29.500	30.000	29.300	29.750	28.136	11,000
2022-06-21	28.950	30.200	28.950	29.950	28.325	42,100
2022-06-20	30.000	30.000	28.800	28.800	27.237	57,012
2022-06-17	30.050	30.200	30.000	30.200	28.561	27,000
2022-06-16	30.250	30.450	30.250	30.400	28.750	31,000
2022-06-15	30.750	30.750	30.000	30.600	28.939	30,487
2022-06-14	29.950	30.100	29.800	29.800	28.183	55,000
2022-06-13	30.400	30.400	29.800	30.000	28.372	28,039
2022-06-10	30.700	30.900	30.150	30.650	28.987	44,259
2022-06-09	30.350	30.600	30.350	30.400	28.750	14,000
2022-06-08	30.100	30.500	30.100	30.350	28.703	17,000
2022-06-07	30.300	30.500	29.800	30.100	28.467	40,001
2022-06-06	29.600	30.350	29.600	30.300	28.656	22,000
2022-06-02	29.400	30.100	29.400	29.600	27.994	14,000
2022-06-01	29.300	29.700	29.300	29.450	27.852	6,000
2022-05-31	29.350	29.750	29.250	29.250	27.663	21,548
2022-05-30	29.500	29.600	29.200	29.400	27.805	16,240
2022-05-27	29.550	29.750	28.150	29.450	27.852	146,040
2022-05-26	29.400	29.750	29.400	29.550	27.946	15,000
2022-05-25	29.350	29.900	29.300	29.650	28.041	17,000
2022-05-24	29.650	29.650	29.350	29.550	27.946	4,000
2022-05-23	30.000	30.000	29.500	29.650	28.041	23,000
2022-05-20	29.200	29.800	29.200	29.550	27.946	6,000
2022-05-19	28.750	29.400	28.750	29.150	27.568	7,056
2022-05-18	28.900	29.350	28.900	29.050	27.474	10,000

← NewerPage 18 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.