Advanced Ceramic X historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 241.00 | 245.00 | 238.00 | 240.00 | 352.40 | 29,396 |
| 2022-05-13 | 229.00 | 239.00 | 229.00 | 239.00 | 350.93 | 80,275 |
| 2022-05-12 | 224.50 | 229.50 | 224.50 | 225.50 | 331.10 | 74,056 |
| 2022-05-11 | 225.50 | 228.00 | 223.50 | 226.00 | 331.84 | 39,007 |
| 2022-05-10 | 218.00 | 227.00 | 214.00 | 225.50 | 331.10 | 98,930 |
| 2022-05-09 | 233.00 | 233.00 | 221.00 | 223.50 | 328.17 | 147,548 |
| 2022-05-06 | 234.50 | 236.00 | 230.50 | 234.50 | 344.32 | 62,750 |
| 2022-05-05 | 248.00 | 248.00 | 241.00 | 241.50 | 354.60 | 55,966 |
| 2022-05-04 | 242.00 | 244.50 | 239.00 | 241.00 | 353.86 | 31,092 |
| 2022-05-03 | 240.00 | 248.50 | 240.00 | 244.50 | 359.00 | 28,831 |
| 2022-04-29 | 245.00 | 249.00 | 245.00 | 245.50 | 360.47 | 52,009 |
| 2022-04-28 | 245.50 | 245.50 | 240.00 | 241.00 | 353.86 | 45,225 |
| 2022-04-27 | 239.50 | 245.00 | 230.00 | 244.50 | 359.00 | 137,372 |
| 2022-04-26 | 253.00 | 253.00 | 246.00 | 247.00 | 362.67 | 73,491 |
| 2022-04-25 | 251.00 | 253.50 | 249.50 | 251.50 | 369.28 | 54,270 |
| 2022-04-22 | 264.00 | 264.00 | 259.50 | 259.50 | 381.03 | 27,700 |
| 2022-04-21 | 261.00 | 268.50 | 261.00 | 265.50 | 389.84 | 76,883 |
| 2022-04-20 | 255.50 | 260.50 | 254.50 | 260.50 | 382.50 | 38,441 |
| 2022-04-19 | 256.00 | 258.50 | 254.00 | 254.00 | 372.95 | 27,135 |
| 2022-04-18 | 254.00 | 259.00 | 253.00 | 256.00 | 375.89 | 46,921 |
| 2022-04-15 | 255.50 | 259.50 | 255.50 | 256.50 | 376.62 | 53,140 |
| 2022-04-14 | 259.00 | 259.00 | 256.00 | 256.50 | 376.62 | 14,132 |
| 2022-04-13 | 260.50 | 260.50 | 256.00 | 257.00 | 377.36 | 20,916 |
| 2022-04-12 | 257.00 | 261.00 | 256.00 | 257.50 | 378.09 | 39,007 |
| 2022-04-11 | 262.50 | 262.50 | 256.50 | 259.00 | 380.29 | 52,574 |
| 2022-04-08 | 256.00 | 260.00 | 255.50 | 257.50 | 378.09 | 38,441 |
| 2022-04-07 | 262.00 | 262.00 | 255.50 | 255.50 | 375.15 | 101,192 |
| 2022-04-06 | 265.00 | 271.00 | 264.00 | 265.00 | 389.10 | 44,660 |
| 2022-04-01 | 271.00 | 276.00 | 266.00 | 269.00 | 394.98 | 94,973 |
| 2022-03-31 | 272.50 | 272.50 | 267.00 | 271.00 | 397.91 | 42,964 |
| 2022-03-30 | 270.50 | 273.50 | 268.00 | 271.00 | 397.91 | 49,182 |
| 2022-03-29 | 272.00 | 278.00 | 268.50 | 269.00 | 394.98 | 93,843 |
| 2022-03-28 | 271.00 | 272.00 | 262.50 | 267.00 | 392.04 | 63,881 |
| 2022-03-25 | 274.00 | 274.00 | 269.00 | 271.00 | 397.91 | 51,444 |
| 2022-03-24 | 271.50 | 273.50 | 269.00 | 271.50 | 398.65 | 55,966 |
| 2022-03-23 | 277.00 | 277.50 | 271.00 | 275.00 | 403.79 | 78,579 |
| 2022-03-22 | 276.00 | 277.00 | 270.50 | 274.00 | 402.32 | 62,185 |
| 2022-03-21 | 281.00 | 281.00 | 274.00 | 278.00 | 408.19 | 36,180 |
| 2022-03-18 | 284.50 | 284.50 | 276.50 | 278.00 | 408.19 | 48,052 |
| 2022-03-17 | 280.00 | 283.50 | 278.00 | 283.00 | 415.53 | 114,759 |
| 2022-03-16 | 269.00 | 277.50 | 268.00 | 274.00 | 402.32 | 77,448 |
| 2022-03-15 | 268.00 | 269.00 | 261.50 | 266.50 | 391.31 | 88,189 |
| 2022-03-14 | 276.50 | 276.50 | 272.00 | 272.00 | 399.38 | 53,140 |
| 2022-03-11 | 271.00 | 278.00 | 267.50 | 276.50 | 405.99 | 78,579 |
| 2022-03-10 | 255.00 | 275.50 | 255.00 | 272.50 | 400.12 | 166,203 |
| 2022-03-09 | 252.50 | 255.50 | 251.50 | 251.50 | 369.28 | 79,710 |
| 2022-03-08 | 246.00 | 258.00 | 246.00 | 251.00 | 368.55 | 260,612 |
| 2022-03-07 | 268.00 | 268.00 | 256.00 | 257.00 | 377.36 | 197,861 |
| 2022-03-04 | 275.50 | 275.50 | 269.50 | 270.50 | 397.18 | 124,370 |
| 2022-03-03 | 280.00 | 280.50 | 275.50 | 279.00 | 409.66 | 63,315 |
| 2022-03-02 | 277.00 | 277.00 | 273.50 | 275.50 | 404.52 | 46,921 |
| 2022-03-01 | 270.00 | 278.50 | 270.00 | 278.50 | 408.93 | 128,892 |
| 2022-02-25 | 274.00 | 276.50 | 267.50 | 269.00 | 394.98 | 141,329 |
| 2022-02-24 | 280.00 | 280.00 | 272.00 | 272.00 | 399.38 | 268,526 |
| 2022-02-23 | 284.50 | 287.00 | 281.00 | 284.50 | 417.74 | 288,312 |
| 2022-02-22 | 295.00 | 296.00 | 290.00 | 290.50 | 426.55 | 146,983 |
| 2022-02-21 | 296.00 | 299.00 | 295.00 | 296.00 | 434.62 | 70,099 |
| 2022-02-18 | 291.00 | 299.00 | 289.00 | 299.00 | 439.03 | 122,109 |
| 2022-02-17 | 300.00 | 301.50 | 293.50 | 294.00 | 431.68 | 133,980 |
| 2022-02-16 | 303.00 | 306.00 | 298.50 | 298.50 | 438.29 | 100,061 |
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.