Advanced Ceramic X historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 122.50 | 124.00 | 121.00 | 122.00 | 195.47 | 67,856 |
| 2025-07-28 | 121.00 | 122.50 | 120.00 | 122.50 | 196.28 | 44,669 |
| 2025-07-25 | 120.00 | 123.00 | 119.50 | 121.00 | 193.87 | 70,681 |
| 2025-07-24 | 120.00 | 120.00 | 118.00 | 120.00 | 192.27 | 53,706 |
| 2025-07-23 | 118.00 | 119.50 | 118.00 | 119.00 | 190.67 | 41,268 |
| 2025-07-22 | 120.50 | 121.50 | 116.00 | 116.50 | 186.66 | 102,322 |
| 2025-07-21 | 120.50 | 121.00 | 120.00 | 120.50 | 193.07 | 31,686 |
| 2025-07-18 | 122.00 | 122.00 | 119.50 | 120.00 | 192.27 | 48,634 |
| 2025-07-17 | 118.50 | 121.00 | 118.50 | 120.50 | 193.07 | 107,422 |
| 2025-07-16 | 117.00 | 119.50 | 117.00 | 117.00 | 187.46 | 70,099 |
| 2025-07-15 | 114.00 | 117.50 | 114.00 | 116.00 | 185.86 | 63,315 |
| 2025-07-14 | 118.00 | 118.00 | 114.00 | 114.50 | 183.46 | 50,319 |
| 2025-07-11 | 114.00 | 116.50 | 114.00 | 116.00 | 185.86 | 41,833 |
| 2025-07-10 | 115.00 | 115.00 | 113.00 | 114.00 | 182.66 | 51,444 |
| 2025-07-09 | 115.00 | 115.50 | 115.00 | 115.00 | 184.26 | 20,916 |
| 2025-07-08 | 114.50 | 115.50 | 113.50 | 115.00 | 184.26 | 34,052 |
| 2025-07-07 | 117.00 | 117.50 | 114.50 | 114.50 | 183.46 | 92,245 |
| 2025-07-04 | 121.50 | 121.50 | 118.00 | 118.00 | 189.07 | 73,542 |
| 2025-07-03 | 122.00 | 123.00 | 121.50 | 121.50 | 194.67 | 33,410 |
| 2025-07-02 | 121.00 | 122.00 | 120.50 | 121.50 | 194.67 | 32,788 |
| 2025-07-01 | 124.00 | 124.50 | 120.00 | 120.00 | 192.27 | 89,321 |
| 2025-06-30 | 125.50 | 127.00 | 123.00 | 123.00 | 197.08 | 92,716 |
| 2025-06-27 | 127.00 | 129.50 | 124.00 | 125.00 | 200.28 | 189,297 |
| 2025-06-26 | 121.50 | 127.00 | 121.50 | 125.50 | 201.08 | 144,808 |
| 2025-06-25 | 122.50 | 122.50 | 119.50 | 121.50 | 194.67 | 98,372 |
| 2025-06-24 | 117.00 | 122.00 | 117.00 | 121.00 | 193.87 | 145,575 |
| 2025-06-23 | 113.00 | 117.00 | 110.00 | 116.00 | 185.86 | 124,969 |
| 2025-06-20 | 117.50 | 119.50 | 114.00 | 115.00 | 184.26 | 268,526 |
| 2025-06-19 | 112.50 | 118.50 | 110.00 | 117.50 | 188.26 | 264,163 |
| 2025-06-18 | 111.00 | 112.00 | 110.50 | 111.00 | 177.85 | 40,137 |
| 2025-06-17 | 110.50 | 112.50 | 110.50 | 110.50 | 177.05 | 46,370 |
| 2025-06-16 | 110.00 | 110.00 | 109.00 | 109.50 | 175.45 | 27,152 |
| 2025-06-13 | 113.50 | 113.50 | 110.00 | 110.00 | 176.25 | 115,329 |
| 2025-06-12 | 111.50 | 114.00 | 111.50 | 113.00 | 181.05 | 51,449 |
| 2025-06-11 | 112.00 | 114.50 | 112.00 | 112.00 | 179.45 | 132,878 |
| 2025-06-10 | 112.00 | 112.00 | 111.00 | 112.00 | 179.45 | 88,359 |
| 2025-06-09 | 111.50 | 111.50 | 109.50 | 110.50 | 177.05 | 40,137 |
| 2025-06-06 | 111.50 | 112.00 | 109.50 | 110.00 | 176.25 | 175,249 |
| 2025-06-05 | 114.00 | 115.50 | 112.50 | 112.50 | 180.25 | 32,901 |
| 2025-06-04 | 112.00 | 113.50 | 111.00 | 113.50 | 181.86 | 57,662 |
| 2025-06-03 | 110.00 | 112.50 | 110.00 | 110.50 | 177.05 | 71,230 |
| 2025-06-02 | 114.50 | 114.50 | 110.00 | 110.00 | 176.25 | 123,863 |
| 2025-05-29 | 116.00 | 116.00 | 115.00 | 116.00 | 185.86 | 24,309 |
| 2025-05-28 | 117.50 | 118.50 | 114.50 | 115.50 | 185.06 | 36,182 |
| 2025-05-27 | 116.00 | 116.50 | 115.00 | 116.50 | 186.66 | 46,412 |
| 2025-05-26 | 117.50 | 118.50 | 115.00 | 115.00 | 184.26 | 91,022 |
| 2025-05-23 | 120.00 | 121.00 | 118.00 | 118.00 | 189.07 | 25,456 |
| 2025-05-22 | 120.50 | 122.00 | 119.00 | 119.00 | 190.67 | 50,313 |
| 2025-05-21 | 120.50 | 123.00 | 120.50 | 122.50 | 196.28 | 63,885 |
| 2025-05-20 | 122.50 | 123.00 | 119.00 | 119.50 | 191.47 | 54,350 |
| 2025-05-19 | 123.00 | 124.50 | 120.50 | 121.00 | 193.87 | 63,315 |
| 2025-05-16 | 122.00 | 123.50 | 122.00 | 123.00 | 197.08 | 48,062 |
| 2025-05-15 | 123.50 | 125.50 | 121.50 | 121.50 | 194.67 | 67,843 |
| 2025-05-14 | 120.00 | 123.50 | 120.00 | 123.50 | 197.88 | 86,522 |
| 2025-05-13 | 122.50 | 122.50 | 119.00 | 119.00 | 190.67 | 53,151 |
| 2025-05-12 | 118.00 | 120.00 | 118.00 | 119.50 | 191.47 | 48,617 |
| 2025-05-09 | 117.00 | 118.00 | 116.00 | 117.00 | 187.46 | 36,180 |
| 2025-05-08 | 116.00 | 117.00 | 115.50 | 116.50 | 186.66 | 29,113 |
| 2025-05-07 | 115.50 | 116.50 | 114.50 | 115.00 | 184.26 | 28,876 |
| 2025-05-06 | 113.00 | 116.00 | 112.50 | 115.00 | 184.26 | 31,759 |
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.