Advanced Ceramic X historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	215.50	217.00	210.00	215.00	336.87	49,182
2023-11-02	218.50	218.50	213.00	215.50	337.65	40,137
2023-11-01	212.50	220.00	212.00	214.50	336.09	86,493
2023-10-31	221.00	221.50	210.00	213.00	333.74	157,724
2023-10-30	203.00	220.50	203.00	217.50	340.79	189,947
2023-10-27	214.00	214.50	202.00	203.50	318.85	126,631
2023-10-26	210.50	217.50	208.00	210.00	329.04	98,365
2023-10-25	199.00	214.50	199.00	210.00	329.04	110,237
2023-10-24	204.00	208.00	196.50	196.50	307.88	187,686
2023-10-23	213.00	213.00	204.00	204.00	319.63	44,094
2023-10-20	207.00	211.00	205.50	210.50	329.82	30,527
2023-10-19	210.00	210.00	208.00	208.00	325.90	21,482
2023-10-18	215.00	215.00	207.50	209.50	328.25	46,921
2023-10-17	213.00	216.50	211.50	211.50	331.39	42,964
2023-10-16	207.50	215.00	207.50	213.50	334.52	41,833
2023-10-13	209.00	211.00	206.50	208.50	326.69	38,441
2023-10-12	204.00	208.50	203.50	205.50	321.98	17,524
2023-10-11	210.00	213.00	202.50	203.00	318.07	50,878
2023-10-06	209.50	210.00	206.00	206.00	322.77	7,349
2023-10-05	207.00	209.50	207.00	207.00	324.33	15,263
2023-10-04	205.00	208.00	204.00	206.50	323.55	36,180
2023-10-03	210.50	210.50	203.00	204.50	320.42	36,745
2023-10-02	210.00	210.50	209.00	210.50	329.82	16,394
2023-09-28	211.00	212.00	207.00	209.00	327.47	20,351
2023-09-27	205.00	213.50	202.50	212.00	332.17	95,538
2023-09-26	214.00	214.00	205.00	205.00	321.20	44,094
2023-09-25	216.00	216.00	212.50	213.00	333.74	16,959
2023-09-22	215.00	217.00	213.50	216.00	338.44	29,961
2023-09-21	222.00	222.00	212.00	220.00	344.70	118,717
2023-09-20	225.00	225.00	220.00	224.00	350.97	80,275
2023-09-19	228.00	228.00	224.50	225.00	352.54	48,617
2023-09-18	225.00	228.50	222.50	225.00	352.54	76,883
2023-09-15	216.50	226.50	216.50	225.00	352.54	245,913
2023-09-14	220.00	220.00	216.50	216.50	339.22	46,921
2023-09-13	215.50	218.00	213.50	216.50	339.22	76,318
2023-09-12	214.50	219.00	214.00	215.50	337.65	62,185
2023-09-11	211.00	215.00	206.00	214.50	336.09	77,448
2023-09-08	219.00	221.00	210.00	214.50	336.09	213,690
2023-09-07	204.00	217.50	204.00	216.50	339.22	375,937
2023-09-06	204.50	209.00	200.00	205.00	321.20	139,068
2023-09-05	198.50	205.50	198.50	202.00	316.50	62,185
2023-09-04	200.00	207.00	199.00	200.50	314.15	130,588
2023-09-01	193.50	200.50	191.50	199.00	311.80	101,192
2023-08-31	185.00	195.50	185.00	193.50	303.18	65,577
2023-08-30	186.00	186.00	183.00	185.00	289.86	21,482
2023-08-29	184.00	184.00	182.50	183.50	287.51	3,391
2023-08-28	185.00	187.00	181.00	181.50	284.38	25,439
2023-08-25	182.00	185.50	181.50	183.50	287.51	16,394
2023-08-24	180.00	187.50	180.00	184.00	288.30	63,881
2023-08-23	181.50	182.00	176.00	179.00	280.46	66,707
2023-08-22	186.50	186.50	181.00	181.00	283.60	48,052
2023-08-21	188.50	188.50	185.50	186.00	291.43	8,479
2023-08-18	186.50	189.00	186.50	187.00	293.00	15,263
2023-08-17	183.50	189.50	183.50	189.00	296.13	20,916
2023-08-16	191.50	191.50	184.00	186.00	291.43	35,615
2023-08-15	187.00	188.00	186.00	186.50	292.21	20,351
2023-08-14	191.00	191.00	185.50	186.00	291.43	36,745
2023-08-11	190.00	192.00	189.00	191.00	299.27	23,743
2023-08-10	193.50	194.50	191.00	192.50	295.99	38,441
2023-08-09	199.00	199.00	190.50	192.00	295.22	104,018

← NewerPage 13 of 21 · 1,216 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.