Advanced Ceramic X historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 165.00 | 167.50 | 162.00 | 163.50 | 274.49 | 555,143 |
| 2026-01-19 | 162.00 | 166.00 | 158.50 | 166.00 | 278.69 | 823,010 |
| 2026-01-16 | 169.50 | 169.50 | 160.00 | 164.00 | 275.33 | 1,614,221 |
| 2026-01-15 | 181.50 | 181.50 | 166.00 | 170.00 | 285.41 | 3,062,914 |
| 2026-01-14 | 175.00 | 183.00 | 173.00 | 183.00 | 307.23 | 2,154,520 |
| 2026-01-13 | 157.50 | 171.00 | 157.00 | 166.50 | 279.53 | 2,559,478 |
| 2026-01-12 | 143.50 | 155.50 | 143.00 | 155.50 | 261.06 | 1,001,815 |
| 2026-01-09 | 141.50 | 146.50 | 141.00 | 141.50 | 237.56 | 543,331 |
| 2026-01-08 | 142.00 | 142.50 | 139.00 | 141.50 | 237.56 | 251,685 |
| 2026-01-07 | 143.00 | 144.00 | 138.50 | 142.50 | 239.24 | 347,114 |
| 2026-01-06 | 147.00 | 147.00 | 141.00 | 142.00 | 238.40 | 327,048 |
| 2026-01-05 | 146.00 | 150.00 | 141.00 | 146.00 | 245.11 | 727,622 |
| 2026-01-02 | 149.00 | 149.50 | 143.50 | 144.00 | 241.76 | 610,832 |
| 2025-12-31 | 151.00 | 151.00 | 147.00 | 147.00 | 246.79 | 381,594 |
| 2025-12-30 | 150.00 | 151.50 | 147.50 | 149.50 | 250.99 | 490,298 |
| 2025-12-29 | 154.00 | 155.00 | 150.00 | 152.50 | 256.03 | 509,383 |
| 2025-12-26 | 151.00 | 154.50 | 147.50 | 152.50 | 256.03 | 717,730 |
| 2025-12-24 | 150.00 | 161.50 | 149.50 | 151.00 | 253.51 | 1,375,970 |
| 2025-12-23 | 154.50 | 160.00 | 150.00 | 150.00 | 251.83 | 1,999,822 |
| 2025-12-22 | 136.00 | 146.00 | 135.50 | 146.00 | 245.11 | 981,963 |
| 2025-12-19 | 134.00 | 137.50 | 133.00 | 133.00 | 223.29 | 508,675 |
| 2025-12-18 | 142.00 | 142.00 | 134.00 | 135.00 | 226.65 | 1,400,579 |
| 2025-12-17 | 140.00 | 142.00 | 136.00 | 142.00 | 238.40 | 955,437 |
| 2025-12-16 | 128.00 | 139.00 | 126.50 | 129.50 | 217.41 | 1,119,405 |
| 2025-12-15 | 121.50 | 131.50 | 120.50 | 128.00 | 214.89 | 1,164,173 |
| 2025-12-12 | 112.50 | 122.00 | 111.50 | 122.00 | 204.82 | 282,098 |
| 2025-12-11 | 112.00 | 112.50 | 109.50 | 111.00 | 186.35 | 58,288 |
| 2025-12-10 | 112.00 | 113.00 | 111.00 | 111.50 | 187.19 | 35,111 |
| 2025-12-09 | 112.50 | 113.00 | 111.50 | 112.00 | 188.03 | 21,484 |
| 2025-12-08 | 113.50 | 113.50 | 111.50 | 113.50 | 190.55 | 40,703 |
| 2025-12-05 | 113.00 | 113.50 | 110.50 | 113.00 | 189.71 | 39,012 |
| 2025-12-04 | 113.50 | 114.00 | 112.00 | 112.00 | 188.03 | 16,397 |
| 2025-12-03 | 113.00 | 113.50 | 110.00 | 113.50 | 190.55 | 36,745 |
| 2025-12-02 | 112.50 | 112.50 | 111.50 | 112.00 | 188.03 | 19,901 |
| 2025-12-01 | 115.00 | 115.00 | 111.50 | 112.50 | 188.87 | 34,487 |
| 2025-11-28 | 114.00 | 116.00 | 113.00 | 115.00 | 193.07 | 105,162 |
| 2025-11-27 | 113.00 | 113.50 | 111.00 | 112.50 | 188.87 | 48,052 |
| 2025-11-26 | 113.00 | 114.00 | 112.00 | 112.50 | 188.87 | 68,968 |
| 2025-11-25 | 110.50 | 112.00 | 110.00 | 111.50 | 187.19 | 61,624 |
| 2025-11-24 | 106.50 | 108.50 | 106.50 | 108.00 | 181.32 | 36,181 |
| 2025-11-21 | 106.50 | 108.50 | 105.50 | 106.00 | 177.96 | 56,135 |
| 2025-11-20 | 110.50 | 110.50 | 109.00 | 109.00 | 183.00 | 55,401 |
| 2025-11-19 | 109.00 | 109.00 | 106.00 | 107.50 | 180.48 | 36,783 |
| 2025-11-18 | 109.00 | 111.00 | 106.50 | 107.00 | 179.64 | 78,758 |
| 2025-11-17 | 112.50 | 112.50 | 107.50 | 109.50 | 183.84 | 176,944 |
| 2025-11-14 | 113.50 | 115.00 | 112.50 | 112.50 | 188.87 | 57,662 |
| 2025-11-13 | 115.00 | 116.50 | 114.00 | 115.00 | 193.07 | 78,019 |
| 2025-11-12 | 112.50 | 115.50 | 111.00 | 115.00 | 193.07 | 69,534 |
| 2025-11-11 | 112.50 | 113.00 | 111.50 | 111.50 | 187.19 | 39,007 |
| 2025-11-10 | 113.00 | 114.00 | 110.50 | 112.00 | 188.03 | 80,840 |
| 2025-11-07 | 114.50 | 114.50 | 112.00 | 114.00 | 191.39 | 50,878 |
| 2025-11-06 | 114.00 | 115.00 | 113.00 | 114.50 | 192.23 | 40,137 |
| 2025-11-05 | 112.50 | 114.00 | 111.00 | 113.50 | 190.55 | 124,992 |
| 2025-11-04 | 119.00 | 119.00 | 114.50 | 114.50 | 192.23 | 82,210 |
| 2025-11-03 | 118.50 | 119.00 | 117.50 | 118.00 | 198.11 | 50,087 |
| 2025-10-31 | 121.50 | 121.50 | 118.00 | 119.00 | 199.78 | 91,021 |
| 2025-10-30 | 124.50 | 124.50 | 121.00 | 121.00 | 203.14 | 97,238 |
| 2025-10-29 | 121.00 | 127.00 | 120.50 | 123.50 | 207.34 | 266,321 |
| 2025-10-28 | 118.00 | 122.00 | 117.00 | 120.00 | 201.46 | 141,499 |
| 2025-10-27 | 117.00 | 117.00 | 115.50 | 116.50 | 195.59 | 84,296 |
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.