Advanced Ceramic X historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 183.00 | 183.50 | 175.50 | 176.50 | 276.55 | 97,234 |
| 2024-08-01 | 183.50 | 185.00 | 183.00 | 183.50 | 287.51 | 56,531 |
| 2024-07-31 | 180.50 | 183.50 | 179.50 | 180.00 | 282.03 | 72,926 |
| 2024-07-30 | 180.00 | 186.00 | 179.00 | 185.50 | 290.65 | 53,705 |
| 2024-07-29 | 188.00 | 189.50 | 180.50 | 180.50 | 282.81 | 128,327 |
| 2024-07-26 | 183.00 | 188.00 | 181.50 | 186.50 | 292.21 | 62,185 |
| 2024-07-23 | 189.50 | 190.00 | 186.50 | 188.00 | 294.56 | 96,669 |
| 2024-07-22 | 193.00 | 193.00 | 185.50 | 185.50 | 290.65 | 104,018 |
| 2024-07-19 | 204.00 | 204.00 | 193.00 | 193.00 | 302.40 | 239,695 |
| 2024-07-18 | 200.50 | 204.50 | 194.50 | 204.50 | 320.42 | 196,165 |
| 2024-07-17 | 200.00 | 203.00 | 200.00 | 200.50 | 314.15 | 101,757 |
| 2024-07-16 | 200.00 | 201.50 | 197.50 | 198.50 | 311.02 | 91,016 |
| 2024-07-15 | 199.00 | 200.00 | 196.50 | 197.50 | 309.45 | 37,876 |
| 2024-07-12 | 198.00 | 201.00 | 195.50 | 199.00 | 311.80 | 140,199 |
| 2024-07-11 | 199.00 | 199.00 | 195.00 | 197.00 | 308.67 | 128,327 |
| 2024-07-10 | 197.50 | 198.50 | 195.00 | 198.50 | 311.02 | 101,757 |
| 2024-07-09 | 202.00 | 203.00 | 193.50 | 195.00 | 305.53 | 294,531 |
| 2024-07-08 | 208.50 | 209.00 | 201.00 | 202.00 | 316.50 | 185,424 |
| 2024-07-05 | 206.50 | 207.50 | 203.50 | 207.50 | 325.12 | 86,493 |
| 2024-07-04 | 202.50 | 206.00 | 202.50 | 204.00 | 319.63 | 79,144 |
| 2024-07-03 | 203.00 | 203.50 | 202.00 | 202.50 | 317.28 | 44,660 |
| 2024-07-02 | 204.50 | 204.50 | 202.00 | 202.00 | 316.50 | 66,707 |
| 2024-07-01 | 206.00 | 209.50 | 204.00 | 204.50 | 320.42 | 110,237 |
| 2024-06-28 | 203.50 | 207.00 | 203.00 | 206.00 | 322.77 | 38,441 |
| 2024-06-27 | 206.00 | 206.00 | 201.50 | 202.00 | 316.50 | 119,847 |
| 2024-06-26 | 205.00 | 206.00 | 203.00 | 206.00 | 322.77 | 95,538 |
| 2024-06-25 | 204.00 | 204.50 | 200.00 | 203.50 | 318.85 | 143,025 |
| 2024-06-24 | 210.00 | 210.00 | 202.00 | 202.50 | 317.28 | 238,564 |
| 2024-06-21 | 209.00 | 211.00 | 205.50 | 209.00 | 327.47 | 165,638 |
| 2024-06-20 | 210.00 | 211.00 | 207.00 | 208.00 | 325.90 | 152,636 |
| 2024-06-19 | 210.50 | 213.50 | 209.00 | 209.50 | 328.25 | 81,971 |
| 2024-06-18 | 212.50 | 214.00 | 208.50 | 208.50 | 326.69 | 88,189 |
| 2024-06-17 | 205.50 | 215.50 | 204.50 | 212.50 | 332.95 | 149,809 |
| 2024-06-14 | 207.50 | 207.50 | 203.50 | 205.00 | 321.20 | 97,234 |
| 2024-06-13 | 204.50 | 208.00 | 204.00 | 207.50 | 325.12 | 76,318 |
| 2024-06-12 | 205.00 | 207.50 | 203.50 | 204.00 | 319.63 | 70,099 |
| 2024-06-11 | 208.00 | 208.50 | 201.50 | 203.00 | 318.07 | 114,194 |
| 2024-06-07 | 207.00 | 209.00 | 207.00 | 208.50 | 326.69 | 40,703 |
| 2024-06-06 | 211.50 | 211.50 | 206.50 | 207.00 | 324.33 | 63,881 |
| 2024-06-05 | 213.50 | 214.00 | 209.00 | 210.00 | 329.04 | 38,441 |
| 2024-06-04 | 212.00 | 212.00 | 207.00 | 212.00 | 332.17 | 56,531 |
| 2024-06-03 | 208.50 | 210.00 | 206.50 | 209.00 | 327.47 | 45,225 |
| 2024-05-31 | 214.00 | 215.00 | 208.00 | 208.00 | 325.90 | 89,320 |
| 2024-05-30 | 217.50 | 217.50 | 212.50 | 212.50 | 332.95 | 49,182 |
| 2024-05-29 | 219.00 | 219.50 | 216.00 | 216.00 | 338.44 | 62,750 |
| 2024-05-28 | 222.00 | 223.00 | 215.00 | 216.00 | 338.44 | 124,935 |
| 2024-05-27 | 224.50 | 225.50 | 221.50 | 221.50 | 347.05 | 74,622 |
| 2024-05-24 | 221.00 | 224.50 | 220.00 | 224.00 | 350.97 | 46,921 |
| 2024-05-23 | 226.00 | 226.00 | 221.50 | 222.50 | 348.62 | 35,615 |
| 2024-05-22 | 226.00 | 228.00 | 223.50 | 223.50 | 350.19 | 48,617 |
| 2024-05-21 | 226.50 | 226.50 | 224.50 | 225.50 | 353.32 | 18,090 |
| 2024-05-20 | 227.50 | 229.00 | 224.50 | 224.50 | 351.75 | 40,703 |
| 2024-05-17 | 225.50 | 226.50 | 222.50 | 226.50 | 354.89 | 44,660 |
| 2024-05-16 | 223.00 | 224.50 | 221.00 | 224.00 | 350.97 | 63,881 |
| 2024-05-15 | 222.50 | 225.00 | 219.00 | 222.00 | 347.84 | 76,318 |
| 2024-05-14 | 221.00 | 223.00 | 219.00 | 222.00 | 347.84 | 57,097 |
| 2024-05-13 | 220.50 | 221.00 | 219.50 | 221.00 | 346.27 | 29,961 |
| 2024-05-10 | 220.50 | 221.00 | 215.00 | 220.50 | 345.49 | 65,011 |
| 2024-05-09 | 223.50 | 226.00 | 220.00 | 220.50 | 345.49 | 45,790 |
| 2024-05-08 | 223.50 | 228.00 | 222.00 | 223.50 | 350.19 | 98,930 |
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.