Advanced Ceramic X historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 220.00 | 222.50 | 220.00 | 220.00 | 338.28 | 53,140 |
| 2023-02-08 | 223.00 | 223.50 | 218.00 | 220.50 | 339.04 | 96,669 |
| 2023-02-07 | 220.00 | 224.00 | 217.00 | 220.50 | 339.04 | 123,804 |
| 2023-02-06 | 217.00 | 225.00 | 217.00 | 224.00 | 344.43 | 116,455 |
| 2023-02-03 | 222.00 | 227.50 | 221.00 | 223.50 | 343.66 | 185,990 |
| 2023-02-02 | 225.00 | 229.50 | 220.50 | 222.00 | 341.35 | 370,849 |
| 2023-02-01 | 205.00 | 217.50 | 203.00 | 214.00 | 329.05 | 257,785 |
| 2023-01-31 | 190.50 | 203.00 | 190.50 | 202.00 | 310.60 | 185,990 |
| 2023-01-30 | 192.00 | 195.00 | 189.00 | 189.50 | 291.38 | 56,531 |
| 2023-01-17 | 186.00 | 187.00 | 185.00 | 187.00 | 287.53 | 17,524 |
| 2023-01-16 | 187.00 | 187.00 | 183.00 | 185.50 | 285.23 | 22,612 |
| 2023-01-13 | 189.00 | 189.00 | 185.00 | 187.50 | 288.30 | 41,833 |
| 2023-01-12 | 189.50 | 190.50 | 188.00 | 188.50 | 289.84 | 25,439 |
| 2023-01-11 | 192.00 | 193.50 | 188.00 | 189.00 | 290.61 | 16,394 |
| 2023-01-10 | 188.00 | 191.00 | 186.50 | 191.00 | 293.68 | 34,484 |
| 2023-01-09 | 182.00 | 189.50 | 182.00 | 187.50 | 288.30 | 76,318 |
| 2023-01-06 | 180.50 | 181.50 | 180.00 | 181.00 | 278.31 | 14,698 |
| 2023-01-05 | 184.00 | 184.00 | 178.00 | 178.50 | 274.46 | 23,743 |
| 2023-01-04 | 182.50 | 184.00 | 181.00 | 181.00 | 278.31 | 15,828 |
| 2023-01-03 | 183.50 | 184.00 | 182.00 | 182.00 | 279.85 | 5,653 |
| 2022-12-30 | 180.50 | 186.50 | 177.50 | 182.50 | 280.61 | 59,358 |
| 2022-12-29 | 175.00 | 178.50 | 174.00 | 176.00 | 270.62 | 18,655 |
| 2022-12-28 | 179.50 | 182.00 | 176.50 | 176.50 | 271.39 | 32,788 |
| 2022-12-27 | 182.50 | 183.50 | 180.00 | 180.00 | 276.77 | 8,479 |
| 2022-12-26 | 179.50 | 182.00 | 179.50 | 180.00 | 276.77 | 8,479 |
| 2022-12-23 | 181.00 | 182.00 | 179.50 | 179.50 | 276.00 | 9,045 |
| 2022-12-22 | 181.50 | 183.50 | 179.50 | 180.00 | 276.77 | 23,178 |
| 2022-12-21 | 183.00 | 187.50 | 179.00 | 179.00 | 275.23 | 75,752 |
| 2022-12-20 | 182.50 | 185.50 | 177.00 | 177.00 | 272.16 | 32,788 |
| 2022-12-19 | 184.00 | 187.00 | 184.00 | 184.00 | 282.92 | 10,175 |
| 2022-12-16 | 187.50 | 187.50 | 184.00 | 185.50 | 285.23 | 20,351 |
| 2022-12-15 | 187.00 | 193.00 | 187.00 | 188.00 | 289.07 | 107,976 |
| 2022-12-14 | 183.50 | 187.50 | 183.50 | 183.50 | 282.15 | 27,135 |
| 2022-12-13 | 183.00 | 184.50 | 181.50 | 184.50 | 283.69 | 18,655 |
| 2022-12-12 | 183.00 | 184.50 | 179.50 | 183.50 | 282.15 | 26,570 |
| 2022-12-09 | 187.00 | 187.50 | 184.50 | 185.50 | 285.23 | 39,007 |
| 2022-12-08 | 187.50 | 188.50 | 185.00 | 187.50 | 288.30 | 53,140 |
| 2022-12-07 | 192.50 | 194.00 | 187.00 | 189.50 | 291.38 | 65,011 |
| 2022-12-06 | 196.00 | 202.00 | 192.00 | 192.50 | 295.99 | 76,318 |
| 2022-12-05 | 204.50 | 208.00 | 197.50 | 197.50 | 303.68 | 100,061 |
| 2022-12-02 | 186.50 | 206.00 | 186.50 | 205.00 | 315.21 | 254,393 |
| 2022-12-01 | 189.00 | 191.50 | 187.00 | 188.50 | 289.84 | 59,923 |
| 2022-11-30 | 181.50 | 188.00 | 181.50 | 185.50 | 285.23 | 24,308 |
| 2022-11-29 | 184.50 | 186.00 | 179.50 | 184.50 | 283.69 | 65,011 |
| 2022-11-28 | 183.50 | 186.50 | 181.00 | 181.50 | 279.08 | 102,322 |
| 2022-11-25 | 192.00 | 193.50 | 184.00 | 188.00 | 289.07 | 111,367 |
| 2022-11-24 | 183.50 | 194.00 | 180.00 | 192.00 | 295.22 | 423,424 |
| 2022-11-23 | 179.00 | 180.50 | 179.00 | 180.00 | 276.77 | 6,783 |
| 2022-11-22 | 181.00 | 181.50 | 177.00 | 178.00 | 273.70 | 25,439 |
| 2022-11-21 | 177.50 | 182.00 | 177.00 | 180.50 | 277.54 | 36,745 |
| 2022-11-18 | 183.00 | 184.00 | 178.00 | 178.00 | 273.70 | 46,356 |
| 2022-11-17 | 180.00 | 185.00 | 178.00 | 183.00 | 281.38 | 87,624 |
| 2022-11-16 | 175.00 | 178.00 | 174.50 | 178.00 | 273.70 | 31,092 |
| 2022-11-15 | 175.00 | 176.50 | 173.00 | 174.50 | 268.31 | 27,135 |
| 2022-11-14 | 173.00 | 175.50 | 171.00 | 174.00 | 267.54 | 40,703 |
| 2022-11-11 | 176.00 | 176.00 | 169.50 | 171.50 | 263.70 | 52,574 |
| 2022-11-10 | 169.00 | 171.00 | 167.50 | 168.50 | 259.09 | 26,570 |
| 2022-11-09 | 171.00 | 174.00 | 170.00 | 172.50 | 265.24 | 50,313 |
| 2022-11-08 | 169.00 | 172.00 | 166.00 | 167.50 | 257.55 | 35,615 |
| 2022-11-07 | 168.50 | 170.00 | 166.50 | 167.00 | 256.78 | 36,745 |
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.