Advanced Ceramic X historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 214.50 | 220.50 | 214.50 | 218.00 | 341.57 | 24,874 |
| 2024-01-26 | 219.00 | 219.00 | 216.00 | 216.00 | 338.44 | 31,092 |
| 2024-01-25 | 220.50 | 220.50 | 216.00 | 217.00 | 340.00 | 42,398 |
| 2024-01-24 | 220.00 | 220.50 | 217.00 | 220.50 | 345.49 | 59,923 |
| 2024-01-23 | 213.50 | 220.00 | 213.50 | 217.50 | 340.79 | 106,845 |
| 2024-01-22 | 213.00 | 216.00 | 212.50 | 213.00 | 333.74 | 40,703 |
| 2024-01-19 | 213.50 | 213.50 | 209.50 | 213.00 | 333.74 | 37,311 |
| 2024-01-18 | 214.00 | 215.00 | 207.50 | 210.00 | 329.04 | 105,149 |
| 2024-01-17 | 220.50 | 220.50 | 213.50 | 214.50 | 336.09 | 88,755 |
| 2024-01-16 | 219.00 | 219.00 | 216.00 | 218.00 | 341.57 | 39,007 |
| 2024-01-15 | 220.00 | 222.00 | 215.00 | 219.50 | 343.92 | 122,109 |
| 2024-01-12 | 226.00 | 227.00 | 218.00 | 220.00 | 344.70 | 154,897 |
| 2024-01-11 | 226.00 | 229.00 | 226.00 | 228.00 | 357.24 | 19,220 |
| 2024-01-10 | 230.00 | 230.00 | 225.50 | 226.00 | 354.10 | 37,876 |
| 2024-01-09 | 234.00 | 235.00 | 227.50 | 227.50 | 356.45 | 72,360 |
| 2024-01-08 | 238.00 | 238.00 | 233.00 | 233.00 | 365.07 | 42,964 |
| 2024-01-05 | 234.00 | 238.00 | 234.00 | 238.00 | 372.91 | 33,919 |
| 2024-01-04 | 234.00 | 237.00 | 232.00 | 234.00 | 366.64 | 52,009 |
| 2024-01-03 | 235.50 | 238.00 | 232.50 | 234.00 | 366.64 | 53,140 |
| 2024-01-02 | 242.00 | 243.00 | 237.00 | 238.50 | 373.69 | 83,101 |
| 2023-12-29 | 244.00 | 246.00 | 242.50 | 245.00 | 383.87 | 41,268 |
| 2023-12-28 | 249.00 | 250.00 | 243.00 | 244.00 | 382.31 | 89,320 |
| 2023-12-27 | 252.00 | 253.00 | 246.50 | 251.00 | 393.28 | 150,374 |
| 2023-12-26 | 246.00 | 248.50 | 242.00 | 247.50 | 387.79 | 159,985 |
| 2023-12-25 | 233.00 | 250.00 | 232.50 | 246.00 | 385.44 | 338,061 |
| 2023-12-22 | 232.50 | 235.00 | 231.50 | 232.00 | 363.51 | 71,230 |
| 2023-12-21 | 233.50 | 237.00 | 232.00 | 232.50 | 364.29 | 97,800 |
| 2023-12-20 | 241.00 | 241.00 | 234.00 | 235.00 | 368.21 | 140,199 |
| 2023-12-19 | 238.50 | 244.00 | 233.00 | 241.00 | 377.61 | 235,172 |
| 2023-12-18 | 247.00 | 247.00 | 237.00 | 238.50 | 373.69 | 179,206 |
| 2023-12-15 | 243.00 | 247.00 | 237.00 | 247.00 | 387.01 | 452,255 |
| 2023-12-14 | 249.00 | 251.50 | 240.50 | 242.50 | 379.96 | 503,699 |
| 2023-12-13 | 261.00 | 266.00 | 248.00 | 249.00 | 390.14 | 358,977 |
| 2023-12-12 | 256.00 | 261.50 | 255.50 | 259.00 | 405.81 | 267,961 |
| 2023-12-11 | 255.50 | 257.50 | 252.00 | 255.00 | 399.54 | 92,147 |
| 2023-12-08 | 255.50 | 259.50 | 251.00 | 251.00 | 393.28 | 152,070 |
| 2023-12-07 | 253.00 | 260.50 | 249.00 | 254.00 | 397.98 | 273,614 |
| 2023-12-06 | 250.50 | 256.50 | 249.00 | 250.50 | 392.49 | 141,895 |
| 2023-12-05 | 254.50 | 257.00 | 250.00 | 250.50 | 392.49 | 104,584 |
| 2023-12-04 | 261.00 | 264.50 | 252.50 | 256.00 | 401.11 | 219,909 |
| 2023-12-01 | 261.50 | 265.50 | 259.50 | 260.00 | 407.38 | 211,994 |
| 2023-11-30 | 266.00 | 266.00 | 258.50 | 261.50 | 409.73 | 221,605 |
| 2023-11-29 | 270.00 | 275.00 | 260.50 | 263.50 | 412.86 | 727,566 |
| 2023-11-28 | 270.50 | 289.50 | 268.00 | 277.50 | 434.80 | 848,544 |
| 2023-11-27 | 272.50 | 279.00 | 266.00 | 268.50 | 420.70 | 758,093 |
| 2023-11-24 | 269.50 | 280.00 | 264.00 | 272.00 | 426.18 | 1,288,928 |
| 2023-11-23 | 256.00 | 272.50 | 253.00 | 272.50 | 426.96 | 1,026,620 |
| 2023-11-22 | 241.00 | 255.00 | 235.00 | 248.00 | 388.58 | 607,153 |
| 2023-11-21 | 222.50 | 244.50 | 222.50 | 240.50 | 376.82 | 481,652 |
| 2023-11-20 | 220.50 | 222.50 | 220.00 | 222.50 | 348.62 | 23,743 |
| 2023-11-17 | 218.50 | 222.50 | 216.50 | 220.00 | 344.70 | 61,054 |
| 2023-11-16 | 216.50 | 216.50 | 210.00 | 215.50 | 337.65 | 88,755 |
| 2023-11-15 | 221.00 | 226.50 | 216.00 | 216.00 | 338.44 | 72,926 |
| 2023-11-14 | 218.00 | 220.50 | 216.50 | 220.50 | 345.49 | 21,482 |
| 2023-11-13 | 220.00 | 222.50 | 216.00 | 218.00 | 341.57 | 30,527 |
| 2023-11-10 | 223.00 | 223.00 | 217.00 | 217.00 | 340.00 | 27,700 |
| 2023-11-09 | 218.00 | 223.00 | 218.00 | 223.00 | 349.40 | 34,484 |
| 2023-11-08 | 228.00 | 228.00 | 219.00 | 220.00 | 344.70 | 96,669 |
| 2023-11-07 | 228.50 | 229.50 | 223.50 | 227.00 | 355.67 | 89,885 |
| 2023-11-06 | 216.00 | 229.00 | 215.00 | 226.00 | 354.10 | 171,857 |
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.