Advanced Ceramic X historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	116.00	116.50	114.50	116.50	195.59	58,232
2025-10-22	116.00	117.50	115.50	116.50	195.59	49,273
2025-10-21	114.50	119.00	114.50	116.00	194.75	96,810
2025-10-20	112.50	114.50	112.50	114.00	191.39	52,574
2025-10-17	111.50	112.50	111.50	112.00	188.03	40,155
2025-10-16	112.50	113.00	111.50	112.00	188.03	48,402
2025-10-15	112.00	112.50	111.00	111.50	187.19	42,564
2025-10-14	115.50	115.50	110.50	110.50	185.51	132,443
2025-10-13	112.50	114.50	112.50	114.00	191.39	119,296
2025-10-09	118.50	119.00	117.00	117.50	197.27	80,296
2025-10-08	120.50	120.50	117.50	117.50	197.27	156,927
2025-10-07	122.00	122.50	119.00	120.50	202.30	108,089
2025-10-03	122.00	123.00	121.00	121.50	203.98	43,699
2025-10-02	127.00	127.00	119.00	121.00	203.14	255,162
2025-10-01	127.50	129.00	125.50	125.50	210.70	52,675
2025-09-30	125.50	127.50	125.50	127.50	214.05	39,018
2025-09-29	0.000	0.000	0.000	0.000	0.000	0
2025-09-26	128.50	128.50	124.50	125.50	210.70	113,063
2025-09-25	129.00	132.00	128.00	128.50	215.73	88,206
2025-09-24	131.00	131.00	128.50	129.00	216.57	68,984
2025-09-23	131.00	131.00	129.00	131.00	219.93	88,189
2025-09-22	130.00	131.50	128.50	131.00	219.93	84,916
2025-09-19	130.00	132.50	129.00	129.50	217.41	174,745
2025-09-18	125.50	130.50	125.50	129.50	217.41	222,227
2025-09-17	126.00	127.50	124.50	124.50	209.02	63,321
2025-09-16	124.00	125.50	123.50	124.50	209.02	67,329
2025-09-15	126.00	126.00	123.00	123.50	207.34	73,000
2025-09-12	124.50	127.00	124.50	126.50	212.38	71,795
2025-09-11	127.50	127.50	123.00	123.50	207.34	108,609
2025-09-10	127.50	128.50	126.00	126.50	212.38	83,686
2025-09-09	126.00	128.50	125.50	127.50	214.05	105,716
2025-09-08	127.50	128.50	124.50	126.00	211.54	150,951
2025-09-05	128.50	129.00	126.50	129.00	216.57	70,664
2025-09-04	130.50	130.50	127.00	127.00	213.22	99,098
2025-09-03	125.50	129.50	125.50	129.00	216.57	78,579
2025-09-02	126.00	127.50	123.50	125.50	210.70	80,852
2025-09-01	130.00	130.50	124.50	125.50	210.70	169,602
2025-08-29	132.50	134.00	130.50	130.50	219.09	126,096
2025-08-28	132.50	133.00	131.00	131.50	220.77	103,498
2025-08-27	133.50	133.50	130.50	131.00	219.93	114,222
2025-08-26	128.00	131.50	128.00	131.50	220.77	114,819
2025-08-25	129.50	131.50	128.00	128.50	215.73	164,117
2025-08-22	132.50	132.50	127.50	128.00	214.89	288,530
2025-08-21	139.00	144.50	132.50	132.50	222.45	860,010
2025-08-20	134.00	138.50	132.50	138.00	231.68	319,473
2025-08-19	140.50	140.50	135.50	136.50	229.16	204,662
2025-08-18	141.00	141.00	136.50	140.00	235.04	305,894
2025-08-15	138.00	140.50	134.50	140.00	235.04	543,837
2025-08-14	136.00	141.00	134.00	139.00	233.36	1,273,609
2025-08-13	120.00	131.00	120.00	131.00	219.93	529,196
2025-08-12	120.50	120.50	117.50	119.50	200.62	88,189
2025-08-11	121.00	123.00	119.50	120.00	201.46	125,082
2025-08-08	119.00	124.50	119.00	121.00	203.14	297,955
2025-08-07	118.00	119.00	117.00	118.50	198.94	173,903
2025-08-06	124.50	124.50	121.50	122.50	196.28	429,836
2025-08-05	124.00	124.50	122.00	123.00	197.08	173,103
2025-08-04	121.50	123.50	120.00	123.50	197.88	88,651
2025-08-01	119.50	119.50	119.50	119.50	191.47	0
2025-07-31	121.00	121.00	119.50	119.50	191.47	43,532
2025-07-30	122.00	122.00	121.00	121.00	193.87	43,532

← NewerPage 5 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.