Advanced Ceramic X historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	158.00	168.50	158.00	166.00	255.24	73,491
2022-11-02	154.50	162.50	154.50	161.50	248.32	54,835
2022-11-01	152.00	158.50	152.00	157.50	242.17	39,007
2022-10-31	149.00	155.50	149.00	153.50	236.02	43,529
2022-10-28	148.50	148.50	145.00	146.50	225.26	14,698
2022-10-27	147.00	148.50	144.50	148.00	227.57	21,482
2022-10-26	150.00	151.50	142.00	145.50	223.72	66,707
2022-10-25	154.00	154.50	148.00	149.00	229.10	39,007
2022-10-24	153.00	156.50	153.00	154.00	236.79	18,090
2022-10-21	155.50	156.00	153.00	153.00	235.26	10,741
2022-10-20	153.50	155.50	152.00	154.50	237.56	14,698
2022-10-19	157.50	160.00	155.00	155.50	239.10	22,612
2022-10-18	156.00	157.00	155.00	157.00	241.41	27,135
2022-10-17	155.50	157.00	148.50	155.00	238.33	56,531
2022-10-14	160.00	165.00	156.00	156.00	239.87	52,009
2022-10-13	161.00	161.50	155.50	156.00	239.87	52,009
2022-10-12	160.00	164.00	158.00	163.00	250.63	31,092
2022-10-11	164.00	164.00	156.00	158.00	242.94	57,662
2022-10-07	165.00	166.00	161.00	166.00	255.24	45,225
2022-10-06	164.00	169.00	161.00	163.00	250.63	33,353
2022-10-05	167.00	170.50	164.50	164.50	252.94	71,795
2022-10-04	165.00	165.00	159.00	163.00	250.63	36,745
2022-10-03	152.00	162.00	152.00	158.00	242.94	39,572
2022-09-30	149.00	154.00	146.00	154.00	236.79	37,311
2022-09-29	151.00	153.50	149.00	150.50	231.41	37,876
2022-09-28	156.50	156.50	148.00	150.50	231.41	88,755
2022-09-27	160.00	160.00	154.50	158.00	242.94	33,353
2022-09-26	160.50	162.50	156.00	156.50	240.64	75,187
2022-09-23	168.00	169.00	163.50	164.50	252.94	90,451
2022-09-22	173.50	173.50	169.50	169.50	260.63	61,619
2022-09-21	175.50	175.50	173.50	174.50	268.31	17,524
2022-09-20	177.00	178.00	175.50	175.50	269.85	58,227
2022-09-19	178.00	179.50	176.50	177.00	272.16	30,527
2022-09-16	179.50	181.50	179.50	180.00	276.77	32,788
2022-09-15	183.00	186.50	182.00	182.50	280.61	44,094
2022-09-14	175.00	186.00	172.50	185.00	284.46	55,966
2022-09-13	181.50	184.00	179.50	179.50	276.00	55,966
2022-09-12	181.00	184.50	180.50	181.00	278.31	50,313
2022-09-08	181.00	182.50	177.50	180.00	276.77	47,486
2022-09-07	182.00	183.00	178.50	180.00	276.77	82,536
2022-09-06	193.50	193.50	185.50	186.50	286.77	114,194
2022-09-05	213.50	213.50	193.50	193.50	297.53	348,802
2022-09-02	194.50	214.50	194.50	214.50	329.82	327,319
2022-09-01	187.00	195.00	187.00	195.00	299.83	67,838
2022-08-31	183.00	191.50	183.00	190.00	292.15	37,311
2022-08-30	182.50	184.00	182.00	183.00	281.38	13,002
2022-08-29	181.00	182.50	177.50	182.50	280.61	30,527
2022-08-26	189.50	190.00	184.50	185.00	284.46	16,959
2022-08-25	189.00	189.00	186.50	187.50	288.30	21,482
2022-08-24	183.50	185.00	182.50	184.50	283.69	16,959
2022-08-23	186.50	187.00	183.50	184.50	283.69	18,655
2022-08-22	186.50	191.50	186.00	189.00	290.61	23,178
2022-08-19	185.00	191.00	185.00	189.00	290.61	35,049
2022-08-18	183.50	187.50	183.00	186.50	286.77	23,743
2022-08-17	185.00	187.00	181.50	187.00	287.53	27,700
2022-08-16	185.50	188.50	182.50	184.00	282.92	52,574
2022-08-15	176.00	185.50	174.50	185.50	285.23	79,710
2022-08-12	166.00	173.50	166.00	172.50	265.24	28,265
2022-08-11	166.50	169.50	164.50	168.50	259.09	40,703
2022-08-10	170.00	170.00	163.50	164.00	252.17	75,187

← NewerPage 17 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.