Advanced Ceramic X historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 122.00 | 122.00 | 112.00 | 113.00 | 181.05 | 128,892 |
| 2025-05-02 | 122.00 | 123.00 | 121.00 | 121.50 | 194.67 | 37,311 |
| 2025-04-30 | 125.00 | 125.00 | 121.50 | 121.50 | 194.67 | 48,617 |
| 2025-04-29 | 121.50 | 124.00 | 121.00 | 123.50 | 197.88 | 54,835 |
| 2025-04-28 | 119.00 | 121.50 | 119.00 | 120.50 | 193.07 | 72,943 |
| 2025-04-25 | 117.50 | 118.50 | 117.00 | 117.50 | 188.26 | 70,099 |
| 2025-04-24 | 116.50 | 116.50 | 113.50 | 114.00 | 182.66 | 39,007 |
| 2025-04-23 | 116.00 | 116.00 | 114.50 | 115.50 | 185.06 | 38,441 |
| 2025-04-22 | 110.00 | 113.50 | 109.00 | 112.00 | 179.45 | 57,690 |
| 2025-04-21 | 116.50 | 116.50 | 110.50 | 111.00 | 177.85 | 70,164 |
| 2025-04-18 | 120.50 | 120.50 | 116.00 | 117.00 | 187.46 | 63,375 |
| 2025-04-17 | 118.50 | 121.00 | 116.50 | 120.00 | 192.27 | 158,289 |
| 2025-04-16 | 117.00 | 118.50 | 113.50 | 114.50 | 183.46 | 101,814 |
| 2025-04-15 | 118.50 | 118.50 | 115.50 | 116.50 | 186.66 | 107,467 |
| 2025-04-14 | 114.50 | 119.00 | 114.50 | 115.00 | 184.26 | 189,406 |
| 2025-04-11 | 110.50 | 110.50 | 104.00 | 108.50 | 173.84 | 328,603 |
| 2025-04-10 | 115.50 | 115.50 | 111.50 | 115.50 | 185.06 | 139,639 |
| 2025-04-09 | 106.50 | 109.50 | 105.00 | 105.00 | 168.24 | 236,875 |
| 2025-04-08 | 116.50 | 116.50 | 116.50 | 116.50 | 186.66 | 62,750 |
| 2025-04-07 | 129.00 | 129.00 | 129.00 | 129.00 | 206.69 | 11,306 |
| 2025-04-02 | 140.50 | 143.00 | 139.00 | 143.00 | 229.12 | 67,838 |
| 2025-04-01 | 138.50 | 142.50 | 138.50 | 140.50 | 225.12 | 72,389 |
| 2025-03-31 | 139.00 | 140.50 | 135.00 | 137.50 | 220.31 | 156,599 |
| 2025-03-28 | 152.50 | 152.50 | 145.00 | 146.00 | 233.93 | 185,990 |
| 2025-03-27 | 155.50 | 155.50 | 153.00 | 153.50 | 245.95 | 33,353 |
| 2025-03-26 | 155.50 | 156.00 | 155.00 | 155.50 | 249.15 | 8,559 |
| 2025-03-25 | 157.00 | 157.00 | 154.50 | 154.50 | 247.55 | 28,265 |
| 2025-03-24 | 158.50 | 159.00 | 154.50 | 155.50 | 249.15 | 42,436 |
| 2025-03-21 | 161.00 | 161.50 | 158.00 | 158.50 | 253.96 | 33,919 |
| 2025-03-20 | 158.00 | 160.50 | 158.00 | 160.50 | 257.16 | 44,098 |
| 2025-03-19 | 158.00 | 159.00 | 153.50 | 156.50 | 250.75 | 68,403 |
| 2025-03-18 | 158.50 | 159.50 | 157.00 | 157.50 | 252.35 | 17,612 |
| 2025-03-17 | 160.00 | 160.00 | 156.00 | 156.00 | 249.95 | 36,745 |
| 2025-03-14 | 155.00 | 157.00 | 154.50 | 156.50 | 250.75 | 28,265 |
| 2025-03-13 | 161.50 | 161.50 | 155.50 | 155.50 | 249.15 | 57,663 |
| 2025-03-12 | 159.00 | 159.50 | 157.50 | 159.00 | 254.76 | 33,919 |
| 2025-03-11 | 158.00 | 158.50 | 153.00 | 157.00 | 251.55 | 89,320 |
| 2025-03-10 | 159.00 | 160.50 | 158.00 | 160.00 | 256.36 | 54,291 |
| 2025-03-07 | 163.00 | 163.00 | 159.00 | 159.00 | 254.76 | 75,297 |
| 2025-03-06 | 164.50 | 166.50 | 160.00 | 162.00 | 259.56 | 63,315 |
| 2025-03-05 | 165.00 | 166.00 | 163.50 | 164.00 | 262.77 | 57,679 |
| 2025-03-04 | 163.00 | 165.00 | 161.50 | 164.00 | 262.77 | 54,316 |
| 2025-03-03 | 167.00 | 168.00 | 163.50 | 164.00 | 262.77 | 61,122 |
| 2025-02-27 | 169.50 | 171.00 | 166.50 | 167.00 | 267.58 | 37,876 |
| 2025-02-26 | 167.50 | 168.50 | 167.00 | 167.50 | 268.38 | 33,919 |
| 2025-02-25 | 169.50 | 170.00 | 167.00 | 167.50 | 268.38 | 52,048 |
| 2025-02-24 | 167.50 | 174.00 | 166.50 | 169.50 | 271.58 | 129,486 |
| 2025-02-21 | 171.00 | 171.50 | 169.00 | 170.50 | 273.18 | 41,890 |
| 2025-02-20 | 168.50 | 172.50 | 168.00 | 171.00 | 273.98 | 154,360 |
| 2025-02-19 | 168.00 | 168.50 | 167.00 | 168.50 | 269.98 | 48,088 |
| 2025-02-18 | 166.00 | 169.00 | 165.00 | 168.00 | 269.18 | 52,574 |
| 2025-02-17 | 167.00 | 167.50 | 165.50 | 165.50 | 265.17 | 34,541 |
| 2025-02-14 | 164.50 | 166.00 | 164.50 | 165.50 | 265.17 | 22,047 |
| 2025-02-13 | 164.00 | 166.00 | 163.00 | 164.50 | 263.57 | 53,720 |
| 2025-02-12 | 166.00 | 166.00 | 161.50 | 161.50 | 258.76 | 60,108 |
| 2025-02-11 | 170.00 | 170.00 | 165.00 | 165.00 | 264.37 | 42,981 |
| 2025-02-10 | 167.50 | 173.00 | 165.00 | 166.50 | 266.77 | 157,259 |
| 2025-02-07 | 162.50 | 167.00 | 162.50 | 167.00 | 267.58 | 48,057 |
| 2025-02-06 | 164.00 | 165.00 | 162.00 | 163.50 | 261.97 | 45,394 |
| 2025-02-05 | 159.50 | 169.00 | 159.50 | 163.00 | 261.17 | 137,937 |
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.