Ace Pillar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	30.100	30.200	30.000	30.100	28.467	25,000
2022-02-15	30.050	30.250	29.950	30.050	28.419	32,000
2022-02-14	30.000	30.100	30.000	30.050	28.419	28,352
2022-02-11	30.100	30.450	30.100	30.150	28.514	31,000
2022-02-10	30.500	30.700	30.150	30.200	28.561	31,491
2022-02-09	30.250	30.450	30.150	30.400	28.750	21,000
2022-02-08	30.650	30.650	30.200	30.350	28.703	21,497
2022-02-07	30.100	30.350	29.900	30.250	28.608	75,000
2022-01-26	30.200	30.300	30.050	30.100	28.467	49,796
2022-01-25	30.350	30.350	29.950	30.100	28.467	69,000
2022-01-24	30.200	30.200	30.100	30.150	28.514	59,229
2022-01-21	30.400	30.400	30.100	30.200	28.561	79,003
2022-01-20	30.400	30.600	30.400	30.400	28.750	16,000
2022-01-19	30.700	30.750	30.400	30.400	28.750	24,000
2022-01-18	30.450	30.750	30.050	30.400	28.750	255,000
2022-01-17	30.250	30.250	29.700	30.100	28.467	117,015
2022-01-14	30.200	30.400	30.050	30.250	28.608	81,839
2022-01-13	30.400	30.800	30.250	30.400	28.750	98,496
2022-01-12	30.600	30.600	30.400	30.400	28.750	109,149
2022-01-11	30.700	30.800	30.450	30.550	28.892	80,000
2022-01-10	31.050	31.050	30.500	30.800	29.129	122,000
2022-01-07	31.050	31.050	30.100	30.700	29.034	283,000
2022-01-06	30.800	31.300	30.550	30.850	29.176	535,000
2022-01-05	32.900	33.900	30.350	30.850	29.176	4,515,209
2022-01-04	30.500	30.850	30.450	30.850	29.176	49,299
2022-01-03	31.050	31.050	30.300	30.400	28.750	53,005
2021-12-30	31.200	31.750	31.000	31.050	29.365	183,388
2021-12-29	30.150	30.950	30.150	30.950	29.270	93,000
2021-12-28	30.000	30.150	30.000	30.150	28.514	13,000
2021-12-27	30.000	30.050	30.000	30.050	28.419	16,000
2021-12-24	30.100	30.250	29.950	29.950	28.325	22,149
2021-12-23	29.950	30.300	29.900	29.900	28.277	18,000
2021-12-22	29.850	30.050	29.850	30.000	28.372	31,000
2021-12-21	29.900	30.000	29.850	30.000	28.372	34,000
2021-12-20	30.400	30.400	29.800	29.900	28.277	30,000
2021-12-17	30.150	30.150	29.900	29.900	28.277	21,000
2021-12-16	29.900	30.500	29.900	30.150	28.514	90,000
2021-12-15	29.800	30.100	29.700	29.900	28.277	44,000
2021-12-14	30.050	30.050	29.650	29.800	28.183	27,001
2021-12-13	30.100	30.300	29.950	30.000	28.372	64,200
2021-12-10	30.500	30.550	30.050	30.050	28.419	53,449
2021-12-09	30.100	30.200	30.050	30.100	28.467	32,000
2021-12-08	30.100	30.150	30.050	30.100	28.467	21,000
2021-12-07	30.100	30.300	30.050	30.050	28.419	23,416
2021-12-06	30.150	30.250	30.050	30.050	28.419	41,000
2021-12-03	30.200	30.400	30.100	30.100	28.467	71,046
2021-12-02	30.250	30.300	30.250	30.250	28.608	17,000
2021-12-01	30.200	30.450	30.150	30.300	28.656	34,000
2021-11-30	30.250	30.350	30.100	30.100	28.467	41,000
2021-11-29	30.250	30.300	30.100	30.250	28.608	44,459
2021-11-26	30.400	30.400	30.000	30.350	28.703	69,000
2021-11-25	30.550	30.550	30.300	30.350	28.703	29,000
2021-11-24	30.200	30.850	30.150	30.550	28.892	85,000
2021-11-23	30.300	30.350	30.150	30.150	28.514	27,001
2021-11-22	30.250	30.300	30.150	30.150	28.514	48,000
2021-11-19	30.400	30.600	30.250	30.250	28.608	28,604
2021-11-18	30.300	31.100	30.300	30.350	28.703	25,149
2021-11-17	30.300	30.350	30.250	30.300	28.656	60,000
2021-11-16	30.400	30.650	30.250	30.300	28.656	73,000
2021-11-15	30.500	30.700	30.300	30.350	28.703	71,000

← NewerPage 20 of 21 · 1,215 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.