Advanced Ceramic X historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 223.00 | 227.50 | 223.00 | 224.50 | 224.50 | 37,008 |
| 2026-10-19 | 223.00 | 227.00 | 222.00 | 223.50 | 223.50 | 58,091 |
| 2026-10-16 | 231.50 | 234.50 | 229.00 | 229.50 | 229.50 | 34,689 |
| 2026-10-15 | 236.00 | 236.00 | 226.00 | 227.00 | 227.00 | 90,698 |
| 2026-10-14 | 234.50 | 240.50 | 234.50 | 238.50 | 238.50 | 53,421 |
| 2026-10-13 | 239.50 | 239.50 | 232.00 | 235.00 | 235.00 | 178,051 |
| 2026-10-12 | 240.00 | 244.50 | 240.00 | 241.50 | 241.50 | 47,253 |
| 2026-10-08 | 243.00 | 243.00 | 238.50 | 243.00 | 243.00 | 63,875 |
| 2026-10-07 | 241.00 | 247.50 | 238.00 | 242.50 | 242.50 | 150,369 |
| 2026-10-06 | 247.00 | 247.50 | 238.00 | 238.00 | 238.00 | 103,959 |
| 2026-10-05 | 237.50 | 240.50 | 235.00 | 240.00 | 240.00 | 135,230 |
| 2026-10-02 | 234.50 | 235.50 | 233.00 | 235.50 | 235.50 | 53,040 |
| 2026-10-01 | 232.00 | 235.00 | 230.00 | 232.50 | 232.50 | 98,435 |
| 2026-09-30 | 227.00 | 235.50 | 226.50 | 231.00 | 231.00 | 85,204 |
| 2026-09-29 | 226.50 | 229.00 | 226.00 | 226.00 | 226.00 | 87,010 |
| 2026-09-24 | 222.50 | 241.50 | 220.00 | 231.50 | 231.50 | 296,033 |
| 2026-09-23 | 221.50 | 223.00 | 220.00 | 220.50 | 220.50 | 46,018 |
| 2026-09-22 | 222.00 | 223.50 | 221.00 | 221.00 | 221.00 | 54,565 |
| 2026-09-21 | 226.50 | 226.50 | 222.50 | 223.00 | 223.00 | 48,808 |
| 2026-09-18 | 222.50 | 224.00 | 220.00 | 224.00 | 224.00 | 62,421 |
| 2026-09-17 | 222.50 | 223.50 | 219.50 | 219.50 | 219.50 | 90,447 |
| 2026-09-16 | 217.00 | 222.00 | 217.00 | 221.00 | 221.00 | 77,313 |
| 2026-09-15 | 219.50 | 222.50 | 217.00 | 217.00 | 217.00 | 51,579 |
| 2026-09-14 | 220.50 | 221.00 | 218.00 | 219.50 | 219.50 | 49,056 |
| 2026-09-11 | 221.00 | 224.50 | 221.00 | 222.00 | 222.00 | 116,244 |
| 2026-09-10 | 228.50 | 228.50 | 225.50 | 226.00 | 226.00 | 88,295 |
| 2026-09-09 | 231.50 | 231.50 | 229.50 | 231.00 | 231.00 | 113,566 |
| 2026-09-08 | 236.50 | 241.00 | 232.00 | 232.00 | 232.00 | 126,331 |
| 2026-09-07 | 238.00 | 238.00 | 233.50 | 233.50 | 233.50 | 70,565 |
| 2026-09-04 | 237.50 | 239.00 | 233.00 | 238.00 | 238.00 | 100,565 |
| 2026-09-03 | 244.00 | 245.00 | 232.50 | 232.50 | 232.50 | 107,823 |
| 2026-09-02 | 239.00 | 242.00 | 239.00 | 240.00 | 240.00 | 74,099 |
| 2026-09-01 | 242.00 | 247.00 | 242.00 | 242.50 | 242.50 | 110,653 |
| 2026-08-31 | 243.00 | 247.50 | 241.00 | 241.50 | 241.50 | 139,543 |
| 2026-08-28 | 253.00 | 256.00 | 248.00 | 248.00 | 248.00 | 219,896 |
| 2026-08-27 | 260.50 | 262.50 | 252.00 | 253.00 | 253.00 | 652,116 |
| 2026-08-26 | 260.00 | 264.50 | 257.00 | 260.00 | 260.00 | 468,626 |
| 2026-08-25 | 246.50 | 264.50 | 246.00 | 260.50 | 260.50 | 597,736 |
| 2026-08-24 | 256.50 | 257.00 | 249.00 | 252.00 | 252.00 | 822,586 |
| 2026-08-21 | 235.00 | 256.50 | 234.00 | 256.50 | 256.50 | 753,483 |
| 2026-08-20 | 223.50 | 238.00 | 221.50 | 233.50 | 233.50 | 200,237 |
| 2026-08-19 | 217.50 | 224.50 | 217.50 | 223.00 | 223.00 | 80,060 |
| 2026-08-18 | 225.00 | 225.00 | 218.00 | 218.00 | 218.00 | 63,176 |
| 2026-08-17 | 225.00 | 226.50 | 223.50 | 224.00 | 224.00 | 58,535 |
| 2026-08-14 | 231.50 | 231.50 | 224.50 | 225.00 | 225.00 | 93,130 |
| 2026-08-13 | 233.50 | 236.00 | 230.50 | 231.00 | 231.00 | 118,870 |
| 2026-08-12 | 224.50 | 232.50 | 223.00 | 230.50 | 230.50 | 116,130 |
| 2026-08-11 | 218.50 | 225.00 | 218.50 | 224.50 | 224.50 | 76,565 |
| 2026-08-10 | 220.50 | 227.00 | 218.00 | 220.00 | 220.00 | 173,130 |
| 2026-08-07 | 221.00 | 223.50 | 218.00 | 218.00 | 218.00 | 124,051 |
| 2026-08-06 | 226.00 | 226.50 | 220.50 | 222.50 | 222.50 | 120,565 |
| 2026-08-05 | 241.50 | 241.50 | 232.00 | 232.00 | 224.89 | 303,257 |
| 2026-08-04 | 228.50 | 243.00 | 227.50 | 242.00 | 234.58 | 142,631 |
| 2026-08-03 | 218.00 | 233.50 | 218.00 | 227.50 | 220.53 | 116,229 |
| 2026-07-31 | 213.50 | 223.00 | 213.50 | 221.00 | 214.23 | 154,967 |
| 2026-07-30 | 209.00 | 213.00 | 203.50 | 203.50 | 197.26 | 182,477 |
| 2026-07-29 | 222.00 | 223.00 | 205.00 | 212.50 | 205.99 | 284,101 |
| 2026-07-28 | 228.00 | 228.00 | 218.50 | 218.50 | 211.80 | 162,862 |
| 2026-07-27 | 231.50 | 233.00 | 227.00 | 232.00 | 224.89 | 79,339 |
| 2026-07-24 | 230.00 | 234.00 | 227.00 | 230.00 | 222.95 | 107,001 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 7.1110 TWD |
| 2026-06-23 | 4.3468 TWD |
| 2025-08-07 | 5.5900 TWD |
| 2024-08-09 | 3.6800 TWD |
| 2023-08-11 | 3.5900 TWD |
| 2022-08-09 | 8.0000 TWD |
| 2021-09-09 | 10.8000 TWD |
| 2020-08-06 | 8.4300 TWD |
| 2019-08-08 | 9.8800 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.