Advanced Ceramic X historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 220.00 | 222.00 | 218.00 | 221.50 | 347.05 | 31,092 |
| 2024-05-06 | 221.00 | 221.00 | 218.50 | 221.00 | 346.27 | 18,090 |
| 2024-05-03 | 220.00 | 224.00 | 219.50 | 219.50 | 343.92 | 46,921 |
| 2024-05-02 | 221.00 | 221.00 | 217.00 | 220.50 | 345.49 | 41,833 |
| 2024-04-30 | 216.00 | 222.00 | 215.00 | 220.50 | 345.49 | 100,626 |
| 2024-04-29 | 209.50 | 214.50 | 209.50 | 214.50 | 336.09 | 31,657 |
| 2024-04-26 | 204.50 | 209.50 | 203.50 | 209.50 | 328.25 | 58,227 |
| 2024-04-25 | 203.00 | 205.00 | 202.50 | 202.50 | 317.28 | 20,351 |
| 2024-04-24 | 206.00 | 207.00 | 204.50 | 205.00 | 321.20 | 26,570 |
| 2024-04-23 | 204.00 | 204.50 | 201.00 | 203.50 | 318.85 | 34,484 |
| 2024-04-22 | 205.50 | 207.50 | 200.00 | 200.00 | 313.37 | 49,748 |
| 2024-04-19 | 211.00 | 211.00 | 202.00 | 203.50 | 318.85 | 118,151 |
| 2024-04-18 | 212.00 | 213.50 | 208.50 | 211.00 | 330.60 | 134,546 |
| 2024-04-17 | 218.00 | 218.00 | 212.50 | 213.50 | 334.52 | 62,750 |
| 2024-04-16 | 220.00 | 220.00 | 213.50 | 214.50 | 336.09 | 117,021 |
| 2024-04-15 | 223.50 | 224.00 | 220.00 | 221.50 | 347.05 | 59,358 |
| 2024-04-12 | 225.00 | 231.00 | 223.50 | 223.50 | 350.19 | 57,097 |
| 2024-04-11 | 228.50 | 229.00 | 224.50 | 225.50 | 353.32 | 62,750 |
| 2024-04-10 | 228.50 | 234.50 | 228.50 | 228.50 | 358.02 | 46,921 |
| 2024-04-09 | 233.50 | 235.00 | 227.50 | 228.50 | 358.02 | 83,101 |
| 2024-04-08 | 238.00 | 239.00 | 233.50 | 233.50 | 365.86 | 38,441 |
| 2024-04-03 | 236.00 | 238.50 | 234.50 | 238.00 | 372.91 | 37,311 |
| 2024-04-02 | 235.00 | 237.00 | 232.50 | 236.50 | 370.56 | 42,398 |
| 2024-04-01 | 234.00 | 239.00 | 232.00 | 235.00 | 368.21 | 90,451 |
| 2024-03-29 | 231.00 | 231.00 | 227.00 | 228.00 | 357.24 | 28,831 |
| 2024-03-28 | 231.00 | 232.00 | 229.00 | 230.00 | 360.37 | 37,311 |
| 2024-03-27 | 231.00 | 234.00 | 229.50 | 229.50 | 359.59 | 74,622 |
| 2024-03-26 | 240.50 | 240.50 | 240.50 | 240.50 | 376.82 | 0 |
| 2024-03-25 | 233.50 | 240.50 | 232.00 | 240.50 | 376.82 | 96,104 |
| 2024-03-22 | 238.00 | 239.50 | 233.50 | 233.50 | 365.86 | 51,444 |
| 2024-03-21 | 239.00 | 240.00 | 235.00 | 238.00 | 372.91 | 105,149 |
| 2024-03-20 | 245.00 | 245.00 | 245.00 | 245.00 | 383.87 | 0 |
| 2024-03-19 | 244.00 | 249.00 | 241.50 | 245.00 | 383.87 | 184,859 |
| 2024-03-18 | 233.00 | 233.00 | 233.00 | 233.00 | 365.07 | 0 |
| 2024-03-15 | 233.50 | 237.00 | 232.00 | 233.00 | 365.07 | 90,451 |
| 2024-03-14 | 234.50 | 234.50 | 224.50 | 234.00 | 366.64 | 119,282 |
| 2024-03-13 | 235.50 | 241.00 | 232.50 | 233.50 | 365.86 | 159,985 |
| 2024-03-12 | 231.00 | 237.50 | 231.00 | 234.00 | 366.64 | 103,453 |
| 2024-03-11 | 225.00 | 230.00 | 222.00 | 230.00 | 360.37 | 124,935 |
| 2024-03-08 | 244.00 | 244.00 | 226.00 | 226.00 | 354.10 | 334,103 |
| 2024-03-07 | 235.00 | 247.00 | 233.00 | 239.00 | 374.47 | 624,677 |
| 2024-03-06 | 219.50 | 238.50 | 219.50 | 234.50 | 367.42 | 542,141 |
| 2024-03-05 | 224.50 | 225.00 | 215.00 | 218.00 | 341.57 | 193,904 |
| 2024-03-04 | 226.50 | 228.00 | 223.50 | 224.00 | 350.97 | 152,070 |
| 2024-03-01 | 228.50 | 232.00 | 225.00 | 226.00 | 354.10 | 126,066 |
| 2024-02-29 | 228.50 | 229.00 | 224.00 | 226.00 | 354.10 | 100,626 |
| 2024-02-27 | 227.50 | 229.50 | 224.00 | 225.50 | 353.32 | 84,797 |
| 2024-02-26 | 231.50 | 232.00 | 224.50 | 227.50 | 356.45 | 130,023 |
| 2024-02-23 | 230.00 | 238.50 | 230.00 | 231.50 | 362.72 | 145,287 |
| 2024-02-22 | 228.00 | 233.00 | 228.00 | 230.00 | 360.37 | 100,626 |
| 2024-02-21 | 226.50 | 232.00 | 225.00 | 228.00 | 357.24 | 92,712 |
| 2024-02-20 | 225.50 | 228.00 | 224.50 | 226.00 | 354.10 | 50,313 |
| 2024-02-19 | 224.50 | 229.00 | 220.50 | 225.50 | 353.32 | 83,667 |
| 2024-02-16 | 223.00 | 226.00 | 222.00 | 224.50 | 351.75 | 62,185 |
| 2024-02-15 | 217.50 | 222.50 | 217.00 | 222.00 | 347.84 | 118,151 |
| 2024-02-05 | 215.00 | 215.00 | 211.00 | 214.00 | 335.30 | 55,401 |
| 2024-02-02 | 212.00 | 214.00 | 211.50 | 213.00 | 333.74 | 37,311 |
| 2024-02-01 | 216.00 | 216.00 | 211.00 | 211.50 | 331.39 | 47,486 |
| 2024-01-31 | 216.00 | 217.00 | 214.00 | 216.00 | 338.44 | 32,788 |
| 2024-01-30 | 216.50 | 218.00 | 214.00 | 214.00 | 335.30 | 32,223 |
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.