Advanced Ceramic X historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	203.00	204.00	197.50	199.00	305.99	36,745
2023-05-10	205.00	205.00	202.00	202.50	311.37	19,786
2023-05-09	209.50	209.50	204.00	204.00	313.67	37,876
2023-05-08	210.50	213.00	209.00	209.50	322.13	27,700
2023-05-05	206.50	212.00	206.00	210.50	323.67	58,227
2023-05-04	208.00	208.50	203.00	204.00	313.67	81,406
2023-05-03	211.50	212.50	209.00	209.00	321.36	29,961
2023-05-02	208.50	214.00	207.00	214.00	329.05	49,182
2023-04-28	212.00	213.00	208.00	208.00	319.82	75,752
2023-04-27	210.50	215.50	209.00	211.00	324.44	40,703
2023-04-26	210.50	214.50	209.00	212.50	326.74	40,137
2023-04-25	220.00	221.50	209.00	210.00	322.90	157,724
2023-04-24	218.50	224.00	217.00	221.50	340.58	71,230
2023-04-21	241.00	248.50	216.00	216.00	332.12	434,165
2023-04-20	236.00	243.50	232.00	238.50	366.72	197,296
2023-04-19	238.00	238.00	233.00	233.00	358.26	53,705
2023-04-18	239.00	239.00	232.00	234.00	359.80	40,703
2023-04-17	234.50	238.50	232.50	235.50	362.11	85,928
2023-04-14	237.50	238.00	234.00	234.50	360.57	40,137
2023-04-13	244.50	244.50	235.50	236.50	363.65	105,149
2023-04-12	240.00	243.50	237.00	240.50	369.80	140,764
2023-04-11	235.00	238.50	233.50	238.00	365.95	73,491
2023-04-10	235.50	236.50	233.00	235.50	362.11	33,353
2023-04-07	234.50	237.00	231.50	234.00	359.80	59,923
2023-04-06	234.50	239.00	229.00	234.50	360.57	84,232
2023-03-31	239.50	239.50	233.50	234.50	360.57	80,840
2023-03-30	245.00	245.50	235.00	236.00	362.88	222,170
2023-03-29	240.00	242.50	237.00	238.00	365.95	221,039
2023-03-28	240.00	245.00	236.00	236.00	362.88	474,303
2023-03-27	229.00	245.00	228.00	237.50	365.18	500,307
2023-03-24	217.50	229.50	216.50	225.00	345.96	284,355
2023-03-23	209.00	218.00	208.50	216.00	332.12	130,588
2023-03-22	209.00	212.00	206.00	208.50	320.59	100,626
2023-03-21	209.00	212.00	207.50	209.00	321.36	88,189
2023-03-20	202.00	208.00	200.00	207.50	319.06	44,094
2023-03-17	200.00	203.00	199.00	199.00	305.99	33,353
2023-03-16	200.50	204.50	198.50	200.00	307.52	42,398
2023-03-15	208.50	208.50	200.50	201.50	309.83	102,322
2023-03-14	209.00	209.50	205.00	205.50	315.98	59,923
2023-03-13	213.50	215.50	206.00	209.00	321.36	96,104
2023-03-10	218.00	218.50	207.50	218.00	335.20	191,643
2023-03-09	220.00	222.50	218.50	219.50	337.51	70,099
2023-03-08	218.00	222.50	218.00	218.50	335.97	60,489
2023-03-07	219.00	220.50	217.50	218.50	335.97	41,268
2023-03-06	218.00	225.00	218.00	219.00	336.74	78,014
2023-03-03	226.00	226.00	215.50	218.00	335.20	159,420
2023-03-02	238.50	238.50	224.50	224.50	345.19	149,244
2023-03-01	233.50	235.50	232.00	234.00	359.80	62,750
2023-02-24	239.50	246.00	235.50	235.50	362.11	185,990
2023-02-23	240.00	243.50	234.00	236.50	363.65	114,194
2023-02-22	234.50	249.50	228.00	240.50	369.80	343,714
2023-02-21	226.00	239.50	226.00	239.50	368.26	169,595
2023-02-20	230.00	231.50	224.50	228.50	351.35	120,978
2023-02-17	234.50	242.00	230.00	230.00	353.65	306,968
2023-02-16	224.00	238.00	221.00	236.00	362.88	374,806
2023-02-15	213.00	231.00	212.50	220.00	338.28	281,529
2023-02-14	212.00	215.00	210.00	211.00	324.44	52,009
2023-02-13	213.00	218.50	209.00	211.00	324.44	75,187
2023-02-10	219.00	220.00	212.00	213.00	327.51	88,189
2023-02-09	220.00	222.50	220.00	220.00	338.28	53,140

← NewerPage 15 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.