Advanced Ceramic X historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	201.50	202.00	197.00	197.50	303.68	80,275
2023-08-07	202.50	203.50	199.50	201.00	309.06	40,703
2023-08-04	198.00	205.00	197.00	201.00	309.06	63,315
2023-08-02	201.50	203.50	198.50	199.00	305.99	102,322
2023-08-01	204.50	205.50	202.50	203.50	312.90	33,919
2023-07-31	210.00	214.00	203.00	204.00	313.67	156,593
2023-07-28	203.00	209.00	202.50	207.50	319.06	117,586
2023-07-27	203.00	204.00	199.50	200.00	307.52	74,056
2023-07-26	203.00	203.50	199.00	201.00	309.06	54,835
2023-07-25	199.50	204.00	199.50	203.50	312.90	57,097
2023-07-24	204.50	204.50	198.50	199.50	306.75	53,705
2023-07-21	202.00	203.00	198.50	202.50	311.37	136,241
2023-07-20	208.50	209.00	201.50	203.00	312.14	75,187
2023-07-19	213.50	214.00	203.00	204.00	313.67	193,339
2023-07-18	221.50	221.50	208.00	209.50	322.13	173,553
2023-07-17	224.50	224.50	220.00	221.00	339.81	74,622
2023-07-14	226.00	231.50	225.00	226.00	347.50	89,885
2023-07-13	220.50	227.00	219.00	224.50	345.19	118,717
2023-07-12	227.00	227.00	220.00	220.00	338.28	96,104
2023-07-11	227.00	230.00	224.50	225.50	346.73	117,586
2023-07-10	224.50	234.50	224.50	229.00	352.11	109,671
2023-07-07	226.00	226.50	221.00	223.50	343.66	62,185
2023-07-06	224.50	232.50	224.50	226.00	347.50	147,548
2023-07-05	226.00	226.00	221.00	221.00	339.81	35,049
2023-07-04	226.50	226.50	220.00	225.00	345.96	51,444
2023-07-03	218.50	224.00	214.50	223.50	343.66	123,239
2023-06-30	216.50	216.50	213.50	214.00	329.05	39,007
2023-06-29	215.50	218.50	213.50	216.50	332.89	35,615
2023-06-28	223.00	223.00	214.00	215.50	331.36	42,964
2023-06-27	216.00	221.00	215.00	216.00	332.12	28,265
2023-06-26	220.50	220.50	211.00	214.50	329.82	54,270
2023-06-21	221.50	226.50	219.00	220.50	339.04	37,876
2023-06-20	228.00	228.00	223.00	223.00	342.89	30,527
2023-06-19	227.00	227.00	223.00	225.00	345.96	22,612
2023-06-16	226.50	227.00	223.00	225.00	345.96	55,966
2023-06-15	225.50	228.00	223.00	227.50	349.81	53,140
2023-06-14	231.50	231.50	225.50	225.50	346.73	63,315
2023-06-13	228.50	235.00	228.00	228.50	351.35	86,493
2023-06-12	236.00	236.50	226.50	229.00	352.11	117,021
2023-06-09	231.50	237.50	229.00	235.00	361.34	260,612
2023-06-08	220.00	233.00	219.00	227.50	349.81	524,616
2023-06-07	207.00	214.50	206.50	212.00	325.97	146,983
2023-06-06	210.00	210.50	204.00	205.00	315.21	45,790
2023-06-05	211.00	211.50	207.50	208.00	319.82	25,439
2023-06-02	212.00	212.00	208.00	210.00	322.90	48,617
2023-06-01	212.00	212.00	209.00	211.00	324.44	9,610
2023-05-31	209.00	214.00	209.00	209.00	321.36	61,054
2023-05-30	208.50	209.50	205.50	209.00	321.36	38,441
2023-05-29	210.00	211.00	206.50	207.00	318.29	36,180
2023-05-26	207.50	210.50	205.00	206.00	316.75	66,142
2023-05-25	206.00	209.50	203.00	203.00	312.14	46,921
2023-05-24	211.50	211.50	206.00	208.00	319.82	30,527
2023-05-23	210.00	211.00	208.50	209.00	321.36	15,828
2023-05-22	216.00	216.00	208.50	209.00	321.36	22,612
2023-05-19	207.50	214.00	207.50	211.50	325.21	76,318
2023-05-18	208.00	211.00	205.50	206.50	317.52	25,439
2023-05-17	201.50	208.00	201.50	208.00	319.82	42,964
2023-05-16	204.50	207.00	202.00	202.50	311.37	23,743
2023-05-15	204.50	205.50	200.00	202.00	310.60	18,090
2023-05-12	199.50	206.50	198.50	205.50	315.98	26,004

← NewerPage 14 of 21 · 1,221 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.