Advanced Ceramic X historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	159.50	166.00	158.00	164.00	275.33	356,490
2026-04-27	168.50	169.00	159.50	161.00	270.30	420,711
2026-04-24	156.00	170.00	155.00	167.50	281.21	896,249
2026-04-23	171.00	171.50	154.00	155.00	260.22	1,351,999
2026-04-22	168.00	173.50	166.50	171.00	287.08	608,880
2026-04-21	176.00	179.00	168.00	168.50	282.89	975,354
2026-04-20	171.00	179.00	166.50	177.50	298.00	1,008,681
2026-04-17	168.50	171.00	165.50	168.00	282.05	520,814
2026-04-16	177.00	177.00	166.00	168.50	282.89	1,596,807
2026-04-15	157.00	172.50	157.00	172.50	289.60	2,119,105
2026-04-14	157.50	159.50	154.00	157.00	263.58	386,132
2026-04-13	160.00	162.00	155.50	155.50	261.06	493,668
2026-04-10	161.00	163.50	158.50	160.00	268.62	771,282
2026-04-09	164.50	164.50	156.00	157.50	264.42	1,112,978
2026-04-08	162.00	169.00	157.00	163.50	274.49	1,447,385
2026-04-07	156.00	165.50	152.00	159.00	266.94	2,444,469
2026-04-02	150.50	156.00	145.50	156.00	261.90	1,586,740
2026-04-01	136.00	145.00	135.50	142.00	238.40	550,069
2026-03-31	135.50	137.50	130.50	132.00	221.61	171,612
2026-03-30	139.00	139.00	135.50	135.50	227.49	114,300
2026-03-27	132.50	141.50	132.00	141.50	237.56	205,238
2026-03-26	140.50	141.00	134.00	134.00	224.97	149,310
2026-03-25	140.00	142.00	138.00	138.50	232.52	181,582
2026-03-24	140.50	140.50	135.00	137.00	230.00	106,282
2026-03-23	137.00	141.00	135.50	136.50	229.16	147,617
2026-03-20	142.50	144.50	140.50	141.00	236.72	175,025
2026-03-19	146.00	147.00	141.50	141.50	237.56	154,343
2026-03-18	143.00	146.00	142.00	144.50	242.60	250,500
2026-03-17	142.00	144.00	141.00	142.00	238.40	214,828
2026-03-16	140.00	142.00	137.00	141.00	236.72	140,200
2026-03-13	137.50	139.00	134.50	139.00	233.36	140,204
2026-03-12	140.00	142.50	138.50	138.50	232.52	142,239
2026-03-11	138.00	141.50	138.00	141.50	237.56	156,039
2026-03-10	134.00	137.00	133.00	135.00	226.65	206,468
2026-03-09	133.50	134.00	131.00	131.00	219.93	343,154
2026-03-06	146.50	148.00	145.00	145.50	244.27	168,242
2026-03-05	147.50	151.00	145.00	147.50	247.63	319,970
2026-03-04	150.00	150.00	142.00	143.50	240.92	397,517
2026-03-03	158.00	161.50	152.50	153.00	256.87	510,597
2026-03-02	152.00	158.50	150.00	155.50	261.06	294,600
2026-02-26	158.50	162.00	154.50	158.00	265.26	456,284
2026-02-25	156.00	158.50	155.00	157.00	263.58	279,070
2026-02-24	153.50	162.50	153.00	155.50	261.06	487,993
2026-02-23	145.00	156.50	144.50	154.50	259.38	517,926
2026-02-11	142.00	145.00	142.00	144.00	241.76	149,809
2026-02-10	146.50	146.50	141.50	141.50	237.56	262,024
2026-02-09	150.00	150.00	145.00	146.00	245.11	253,203
2026-02-06	150.00	152.00	143.50	145.00	243.43	489,289
2026-02-05	159.00	159.50	152.00	152.50	256.03	478,776
2026-02-04	151.50	164.50	151.50	163.50	274.49	754,233
2026-02-03	154.00	156.00	148.00	151.00	253.51	438,198
2026-02-02	149.50	154.50	147.00	149.50	250.99	489,646
2026-01-30	163.00	163.00	154.00	154.50	259.38	642,041
2026-01-29	172.50	175.50	160.00	163.00	273.65	1,778,316
2026-01-28	163.50	170.00	159.00	170.00	285.41	909,544
2026-01-27	161.00	166.00	158.50	163.50	274.49	461,441
2026-01-26	160.50	163.00	158.50	161.00	270.30	339,983
2026-01-23	166.00	167.50	160.00	161.00	270.30	728,745
2026-01-22	171.00	174.00	166.00	167.50	281.21	988,927
2026-01-21	159.00	164.50	156.50	164.00	275.33	895,536

← NewerPage 3 of 21 · 1,220 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.