Advanced Ceramic X historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	237.50	240.00	232.50	232.50	225.37	149,870
2026-07-22	231.00	240.50	231.00	237.50	230.22	136,695
2026-07-21	231.50	232.00	227.00	228.50	221.50	78,387
2026-07-20	233.00	233.00	218.50	225.00	218.10	196,166
2026-07-17	246.50	247.50	231.50	231.50	224.40	357,587
2026-07-16	256.50	258.50	252.00	253.00	245.25	90,653
2026-07-15	263.00	263.00	256.00	257.00	249.12	152,319
2026-07-14	262.50	264.00	247.50	258.00	250.09	351,628
2026-07-13	279.00	279.00	260.50	262.00	253.97	267,477
2026-07-10	275.00	275.00	275.00	275.00	266.57	0
2026-07-09	276.50	280.00	273.00	275.00	266.57	150,220
2026-07-08	277.00	278.00	271.00	272.50	264.15	187,678
2026-07-07	293.00	293.00	273.00	273.00	264.63	494,699
2026-07-06	291.00	297.00	287.50	287.50	278.69	214,863
2026-07-03	291.00	301.00	285.00	289.00	280.14	345,658
2026-07-02	284.00	292.50	279.50	290.00	281.11	487,254
2026-07-01	328.00	328.00	292.50	292.50	283.53	1,362,875
2026-06-30	327.50	332.50	324.50	324.50	314.55	430,191
2026-06-29	367.93	367.93	367.93	367.93	356.66	0
2026-06-26	367.93	367.93	367.93	367.93	356.66	0
2026-06-25	367.93	367.93	367.93	367.93	356.66	0
2026-06-24	367.93	367.93	367.93	367.93	356.66	0
2026-06-23	367.93	367.93	367.93	367.93	356.66	0
2026-06-22	202.00	208.50	200.00	208.00	349.20	735,201
2026-06-18	201.50	206.50	199.50	204.00	342.49	710,423
2026-06-17	212.00	216.50	199.50	200.50	336.61	946,625
2026-06-16	222.00	231.50	212.00	214.50	360.12	1,195,110
2026-06-15	233.00	236.00	218.00	222.50	373.55	2,042,388
2026-06-12	210.00	221.00	208.00	221.00	371.03	2,382,011
2026-06-11	206.50	208.00	190.00	201.00	337.45	2,175,440
2026-06-10	190.00	206.50	189.00	206.50	346.68	1,868,456
2026-06-09	178.00	189.50	178.00	188.00	315.63	485,665
2026-06-08	163.00	178.00	162.50	178.00	298.84	429,370
2026-06-05	179.50	182.00	173.00	179.00	300.52	429,153
2026-06-04	182.00	185.50	180.00	181.00	303.87	314,015
2026-06-03	186.50	187.00	181.00	183.50	308.07	560,532
2026-06-02	185.50	188.00	178.50	186.00	312.27	944,250
2026-06-01	200.00	200.00	184.00	186.50	313.11	1,196,622
2026-05-29	204.50	204.50	195.50	200.00	335.77	663,823
2026-05-28	202.00	213.00	194.00	197.00	330.74	1,903,377
2026-05-27	205.00	207.00	197.00	198.50	333.25	1,286,448
2026-05-26	204.00	207.50	194.00	202.50	339.97	2,699,830
2026-05-25	190.00	199.50	190.00	199.50	334.93	1,517,879
2026-05-22	174.00	181.50	173.00	181.50	304.71	1,343,652
2026-05-21	168.50	173.50	167.50	172.00	288.76	528,038
2026-05-20	166.00	169.50	163.50	164.00	275.33	366,996
2026-05-19	172.00	175.00	162.50	163.50	274.49	676,738
2026-05-18	165.00	173.00	161.50	171.50	287.92	672,735
2026-05-15	175.00	185.00	165.00	166.00	278.69	2,329,979
2026-05-14	172.00	178.00	164.00	173.50	291.28	1,607,877
2026-05-13	173.00	174.00	168.00	168.00	282.05	426,976
2026-05-12	176.00	176.50	170.50	175.50	294.64	407,064
2026-05-11	174.00	176.00	167.50	175.50	294.64	975,593
2026-05-08	173.50	176.00	168.50	174.00	292.12	479,503
2026-05-07	170.50	178.00	167.50	173.50	291.28	538,811
2026-05-06	174.50	174.50	165.00	170.50	286.25	774,115
2026-05-05	169.00	177.00	168.50	173.50	291.28	629,268
2026-05-04	168.00	176.00	166.50	170.00	285.41	1,105,860
2026-04-30	185.00	196.00	170.00	171.00	287.08	4,522,113
2026-04-29	164.00	180.00	160.50	180.00	302.19	2,094,134

← NewerPage 2 of 21 · 1,216 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.