Advanced Ceramic X historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 171.50 | 172.00 | 170.00 | 170.50 | 262.16 | 33,919 |
| 2022-08-08 | 175.00 | 178.00 | 174.00 | 177.50 | 260.63 | 75,187 |
| 2022-08-05 | 180.00 | 180.00 | 178.50 | 179.50 | 263.56 | 29,961 |
| 2022-08-04 | 182.00 | 182.50 | 173.50 | 178.50 | 262.09 | 61,619 |
| 2022-08-03 | 186.50 | 186.50 | 181.00 | 182.00 | 267.23 | 39,572 |
| 2022-08-02 | 181.50 | 186.00 | 179.00 | 185.50 | 272.37 | 63,881 |
| 2022-08-01 | 187.00 | 187.00 | 183.50 | 185.00 | 271.64 | 32,223 |
| 2022-07-29 | 185.00 | 188.00 | 183.50 | 186.50 | 273.84 | 59,923 |
| 2022-07-28 | 184.50 | 185.50 | 180.50 | 182.00 | 267.23 | 35,615 |
| 2022-07-27 | 183.50 | 184.00 | 180.00 | 182.50 | 267.97 | 58,227 |
| 2022-07-26 | 187.50 | 193.50 | 185.00 | 185.00 | 271.64 | 101,757 |
| 2022-07-25 | 186.00 | 188.50 | 185.50 | 187.00 | 274.57 | 13,567 |
| 2022-07-22 | 188.00 | 189.00 | 185.00 | 187.00 | 274.57 | 32,223 |
| 2022-07-21 | 188.00 | 189.00 | 186.00 | 188.00 | 276.04 | 39,007 |
| 2022-07-20 | 184.50 | 188.00 | 184.50 | 188.00 | 276.04 | 74,056 |
| 2022-07-19 | 181.50 | 182.50 | 180.00 | 181.00 | 265.76 | 18,090 |
| 2022-07-18 | 185.00 | 188.00 | 183.00 | 184.00 | 270.17 | 34,484 |
| 2022-07-15 | 185.00 | 185.00 | 180.00 | 183.00 | 268.70 | 27,135 |
| 2022-07-14 | 176.50 | 183.00 | 175.50 | 183.00 | 268.70 | 84,797 |
| 2022-07-13 | 175.50 | 176.50 | 174.00 | 175.00 | 256.95 | 20,351 |
| 2022-07-12 | 171.50 | 173.00 | 170.00 | 171.00 | 251.08 | 28,831 |
| 2022-07-11 | 178.00 | 178.00 | 172.00 | 177.50 | 260.63 | 52,009 |
| 2022-07-08 | 175.50 | 179.00 | 172.50 | 176.00 | 258.42 | 87,624 |
| 2022-07-07 | 164.50 | 174.50 | 162.50 | 173.50 | 254.75 | 122,674 |
| 2022-07-06 | 177.00 | 177.00 | 164.00 | 164.00 | 240.80 | 97,234 |
| 2022-07-05 | 176.50 | 179.00 | 170.50 | 179.00 | 262.83 | 70,099 |
| 2022-07-04 | 175.00 | 178.50 | 172.00 | 172.50 | 253.28 | 83,667 |
| 2022-07-01 | 183.50 | 186.50 | 175.50 | 178.00 | 261.36 | 136,807 |
| 2022-06-30 | 187.00 | 189.00 | 182.50 | 184.00 | 270.17 | 76,318 |
| 2022-06-29 | 193.50 | 193.50 | 186.00 | 189.00 | 277.51 | 77,448 |
| 2022-06-28 | 204.00 | 204.00 | 195.00 | 196.00 | 287.79 | 75,752 |
| 2022-06-27 | 201.50 | 207.50 | 201.50 | 204.00 | 299.54 | 42,398 |
| 2022-06-24 | 202.00 | 205.00 | 199.00 | 200.50 | 294.40 | 54,835 |
| 2022-06-23 | 207.00 | 207.00 | 198.00 | 200.00 | 293.66 | 55,966 |
| 2022-06-22 | 212.00 | 212.00 | 203.50 | 204.00 | 299.54 | 52,009 |
| 2022-06-21 | 204.50 | 215.00 | 204.50 | 213.00 | 312.75 | 53,140 |
| 2022-06-20 | 211.00 | 211.00 | 203.50 | 205.00 | 301.00 | 53,705 |
| 2022-06-17 | 214.00 | 219.50 | 209.50 | 211.00 | 309.81 | 64,446 |
| 2022-06-16 | 238.00 | 238.00 | 220.00 | 220.00 | 323.03 | 33,353 |
| 2022-06-15 | 230.00 | 234.00 | 228.50 | 233.50 | 342.85 | 18,090 |
| 2022-06-14 | 233.50 | 234.00 | 225.50 | 233.50 | 342.85 | 26,004 |
| 2022-06-13 | 238.50 | 238.50 | 234.50 | 236.00 | 346.52 | 29,396 |
| 2022-06-10 | 238.50 | 243.50 | 238.00 | 240.50 | 353.13 | 39,572 |
| 2022-06-09 | 236.00 | 240.00 | 236.00 | 238.50 | 350.19 | 14,132 |
| 2022-06-08 | 235.00 | 238.00 | 235.00 | 235.50 | 345.79 | 11,871 |
| 2022-06-07 | 240.00 | 240.00 | 235.00 | 235.00 | 345.05 | 32,788 |
| 2022-06-06 | 242.00 | 245.50 | 240.00 | 241.00 | 353.86 | 40,703 |
| 2022-06-02 | 243.00 | 243.00 | 237.00 | 242.00 | 355.33 | 66,707 |
| 2022-06-01 | 233.00 | 247.00 | 233.00 | 241.00 | 353.86 | 114,194 |
| 2022-05-31 | 226.00 | 233.00 | 225.50 | 233.00 | 342.12 | 87,624 |
| 2022-05-30 | 218.50 | 227.50 | 218.50 | 225.00 | 330.37 | 94,973 |
| 2022-05-27 | 213.00 | 215.00 | 210.00 | 215.00 | 315.69 | 62,750 |
| 2022-05-26 | 215.00 | 215.00 | 208.00 | 208.00 | 305.41 | 49,182 |
| 2022-05-25 | 210.50 | 213.00 | 208.50 | 211.50 | 310.55 | 82,536 |
| 2022-05-24 | 223.00 | 223.00 | 206.50 | 209.00 | 306.88 | 219,909 |
| 2022-05-23 | 233.50 | 233.50 | 221.00 | 221.00 | 324.50 | 71,795 |
| 2022-05-20 | 232.00 | 232.50 | 232.00 | 232.00 | 340.65 | 6,218 |
| 2022-05-19 | 232.00 | 233.50 | 228.00 | 231.50 | 339.91 | 62,750 |
| 2022-05-18 | 242.00 | 245.00 | 237.00 | 238.00 | 349.46 | 43,529 |
| 2022-05-17 | 236.50 | 242.00 | 236.50 | 242.00 | 355.33 | 43,529 |
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.