Advanced Ceramic X historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-15 | 296.50 | 303.00 | 296.50 | 300.00 | 440.49 | 58,227 |
| 2022-02-14 | 302.50 | 302.50 | 295.50 | 296.50 | 435.36 | 84,797 |
| 2022-02-11 | 304.00 | 309.50 | 302.00 | 302.50 | 444.16 | 116,455 |
| 2022-02-10 | 303.00 | 306.50 | 298.00 | 305.50 | 448.57 | 324,493 |
| 2022-02-09 | 316.00 | 319.00 | 301.50 | 303.00 | 444.90 | 610,545 |
| 2022-02-08 | 315.00 | 317.00 | 310.00 | 315.50 | 463.25 | 156,593 |
| 2022-02-07 | 314.00 | 318.50 | 311.50 | 317.00 | 465.46 | 48,052 |
| 2022-01-26 | 318.00 | 318.00 | 310.00 | 313.00 | 459.58 | 118,151 |
| 2022-01-25 | 314.50 | 316.50 | 312.50 | 315.00 | 462.52 | 118,151 |
| 2022-01-24 | 317.50 | 320.00 | 307.00 | 314.50 | 461.78 | 94,408 |
| 2022-01-21 | 318.50 | 326.00 | 317.50 | 317.50 | 466.19 | 145,852 |
| 2022-01-20 | 323.00 | 324.00 | 318.00 | 322.00 | 472.80 | 42,964 |
| 2022-01-19 | 322.50 | 325.00 | 322.00 | 322.00 | 472.80 | 39,007 |
| 2022-01-18 | 325.50 | 333.50 | 325.00 | 328.00 | 481.61 | 72,926 |
| 2022-01-17 | 320.00 | 326.00 | 320.00 | 325.50 | 477.94 | 41,268 |
| 2022-01-14 | 325.50 | 325.50 | 316.50 | 320.00 | 469.86 | 114,759 |
| 2022-01-13 | 325.00 | 326.50 | 323.00 | 324.00 | 475.73 | 33,919 |
| 2022-01-12 | 332.00 | 332.00 | 323.50 | 325.50 | 477.94 | 93,277 |
| 2022-01-11 | 331.00 | 333.00 | 327.00 | 329.00 | 483.08 | 68,403 |
| 2022-01-10 | 328.00 | 330.00 | 323.50 | 330.00 | 484.54 | 57,662 |
| 2022-01-07 | 332.50 | 334.50 | 322.50 | 328.00 | 481.61 | 178,640 |
| 2022-01-06 | 330.50 | 333.00 | 328.00 | 332.50 | 488.21 | 286,051 |
| 2022-01-05 | 345.50 | 346.00 | 338.50 | 339.00 | 497.76 | 145,852 |
| 2022-01-04 | 350.50 | 351.00 | 343.00 | 343.50 | 504.37 | 236,303 |
| 2022-01-03 | 354.00 | 357.00 | 348.00 | 350.00 | 513.91 | 94,973 |
| 2021-12-30 | 346.50 | 356.00 | 345.00 | 351.50 | 516.11 | 279,833 |
| 2021-12-29 | 348.50 | 352.00 | 345.50 | 346.50 | 508.77 | 206,341 |
| 2021-12-28 | 353.00 | 356.00 | 348.00 | 348.50 | 511.71 | 275,875 |
| 2021-12-27 | 343.00 | 351.00 | 341.50 | 350.00 | 513.91 | 175,814 |
| 2021-12-24 | 349.00 | 350.00 | 339.50 | 341.00 | 500.69 | 188,251 |
| 2021-12-23 | 345.50 | 353.00 | 345.50 | 346.50 | 508.77 | 218,778 |
| 2021-12-22 | 342.00 | 344.50 | 342.00 | 343.00 | 503.63 | 34,484 |
| 2021-12-21 | 344.50 | 346.00 | 340.50 | 342.00 | 502.16 | 146,983 |
| 2021-12-20 | 343.00 | 348.00 | 338.00 | 342.50 | 502.90 | 157,158 |
| 2021-12-17 | 349.00 | 349.50 | 340.00 | 342.00 | 502.16 | 101,757 |
| 2021-12-16 | 353.50 | 359.00 | 348.50 | 349.00 | 512.44 | 190,512 |
| 2021-12-15 | 342.00 | 349.00 | 341.00 | 347.50 | 510.24 | 131,719 |
| 2021-12-14 | 340.50 | 341.00 | 336.50 | 340.50 | 499.96 | 104,018 |
| 2021-12-13 | 348.50 | 348.50 | 341.00 | 341.50 | 501.43 | 185,990 |
| 2021-12-10 | 343.50 | 348.50 | 340.00 | 347.50 | 510.24 | 347,671 |
| 2021-12-09 | 337.00 | 343.50 | 334.00 | 343.50 | 504.37 | 230,650 |
| 2021-12-08 | 343.00 | 343.50 | 333.00 | 334.00 | 490.42 | 303,576 |
| 2021-12-07 | 346.00 | 346.00 | 337.00 | 339.00 | 497.76 | 274,179 |
| 2021-12-06 | 350.00 | 353.00 | 346.00 | 346.50 | 508.77 | 158,854 |
| 2021-12-03 | 351.50 | 351.50 | 345.50 | 349.00 | 512.44 | 215,386 |
| 2021-12-02 | 354.50 | 361.00 | 346.50 | 346.50 | 508.77 | 292,835 |
| 2021-12-01 | 358.00 | 359.50 | 350.50 | 354.00 | 519.78 | 227,823 |
| 2021-11-30 | 369.00 | 372.00 | 358.00 | 358.00 | 525.66 | 364,631 |
| 2021-11-29 | 361.00 | 367.50 | 352.50 | 363.50 | 533.73 | 201,253 |
| 2021-11-26 | 371.00 | 376.00 | 366.00 | 366.00 | 537.40 | 182,598 |
| 2021-11-25 | 377.00 | 387.00 | 375.00 | 376.00 | 552.09 | 201,819 |
| 2021-11-24 | 384.00 | 388.00 | 371.50 | 375.50 | 551.35 | 329,581 |
| 2021-11-23 | 394.00 | 394.50 | 383.00 | 384.50 | 564.57 | 187,686 |
| 2021-11-22 | 398.00 | 398.00 | 391.00 | 393.00 | 577.05 | 144,721 |
| 2021-11-19 | 403.00 | 410.00 | 390.00 | 393.50 | 577.78 | 550,055 |
| 2021-11-18 | 413.50 | 422.50 | 402.50 | 408.00 | 599.07 | 735,480 |
| 2021-11-17 | 386.00 | 418.50 | 382.00 | 413.50 | 607.15 | 1,428,562 |
| 2021-11-16 | 362.00 | 397.00 | 361.00 | 390.00 | 572.64 | 1,206,957 |
| 2021-11-15 | 355.00 | 364.50 | 346.00 | 361.00 | 530.06 | 443,775 |
| 2021-11-12 | 356.00 | 363.00 | 352.50 | 357.50 | 524.92 | 245,913 |
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.