Advanced Ceramic X historical data
| 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 |
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.