Advanced Ceramic X historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2022-11-04	166.00	167.50	164.00	167.50	257.55	16,959

← NewerPage 16 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.