Advanced Ceramic X historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 156.00 | 164.00 | 154.50 | 158.50 | 253.96 | 111,933 |
| 2025-02-03 | 159.00 | 159.00 | 153.50 | 156.00 | 249.95 | 79,710 |
| 2025-01-22 | 162.00 | 162.00 | 160.50 | 160.50 | 257.16 | 27,135 |
| 2025-01-21 | 160.50 | 163.50 | 160.00 | 160.00 | 256.36 | 32,788 |
| 2025-01-20 | 160.00 | 161.00 | 160.00 | 160.00 | 256.36 | 18,655 |
| 2025-01-17 | 162.00 | 162.00 | 159.00 | 159.00 | 254.76 | 45,790 |
| 2025-01-16 | 158.00 | 164.00 | 158.00 | 161.50 | 258.76 | 96,104 |
| 2025-01-15 | 157.50 | 158.00 | 156.50 | 157.00 | 251.55 | 34,484 |
| 2025-01-14 | 157.00 | 158.00 | 155.50 | 157.00 | 251.55 | 57,662 |
| 2025-01-13 | 163.00 | 163.00 | 155.50 | 156.00 | 249.95 | 170,161 |
| 2025-01-10 | 167.00 | 168.00 | 163.00 | 163.50 | 261.97 | 103,453 |
| 2025-01-09 | 175.00 | 175.00 | 166.50 | 167.00 | 267.58 | 182,032 |
| 2025-01-08 | 174.00 | 174.00 | 172.00 | 173.00 | 277.19 | 64,446 |
| 2025-01-07 | 176.00 | 177.50 | 172.50 | 173.50 | 277.99 | 182,598 |
| 2025-01-06 | 181.00 | 181.00 | 177.00 | 178.00 | 285.20 | 89,320 |
| 2025-01-03 | 180.00 | 180.50 | 175.50 | 178.50 | 286.00 | 100,061 |
| 2025-01-02 | 180.50 | 180.50 | 176.00 | 177.00 | 283.60 | 72,360 |
| 2024-12-31 | 179.50 | 182.00 | 177.50 | 180.50 | 289.21 | 46,921 |
| 2024-12-30 | 182.00 | 182.00 | 178.00 | 180.00 | 288.40 | 100,061 |
| 2024-12-27 | 186.50 | 186.50 | 180.00 | 182.50 | 292.41 | 195,035 |
| 2024-12-26 | 184.00 | 191.00 | 183.00 | 185.00 | 296.42 | 256,655 |
| 2024-12-25 | 181.00 | 182.00 | 179.00 | 182.00 | 291.61 | 78,579 |
| 2024-12-24 | 185.50 | 186.00 | 179.50 | 180.00 | 288.40 | 180,902 |
| 2024-12-23 | 181.00 | 184.50 | 179.00 | 184.50 | 295.61 | 290,574 |
| 2024-12-20 | 178.00 | 181.00 | 175.00 | 177.50 | 284.40 | 178,640 |
| 2024-12-19 | 171.00 | 183.50 | 171.00 | 179.00 | 286.80 | 353,889 |
| 2024-12-18 | 178.00 | 178.00 | 173.50 | 174.50 | 279.59 | 148,113 |
| 2024-12-17 | 176.50 | 178.50 | 175.50 | 177.00 | 283.60 | 101,192 |
| 2024-12-16 | 182.00 | 184.50 | 175.50 | 176.00 | 282.00 | 222,735 |
| 2024-12-13 | 187.00 | 187.00 | 181.00 | 182.00 | 291.61 | 239,695 |
| 2024-12-12 | 179.00 | 192.50 | 179.00 | 188.00 | 301.22 | 546,098 |
| 2024-12-11 | 179.50 | 182.00 | 176.50 | 177.00 | 283.60 | 109,106 |
| 2024-12-10 | 175.00 | 178.50 | 174.00 | 178.00 | 285.20 | 90,451 |
| 2024-12-09 | 179.00 | 179.00 | 173.50 | 173.50 | 277.99 | 105,149 |
| 2024-12-06 | 179.00 | 184.00 | 176.50 | 177.00 | 283.60 | 215,386 |
| 2024-12-05 | 185.00 | 185.00 | 177.00 | 178.50 | 286.00 | 236,303 |
| 2024-12-04 | 177.50 | 186.00 | 177.50 | 183.00 | 293.21 | 291,139 |
| 2024-12-03 | 173.50 | 180.00 | 173.50 | 177.00 | 283.60 | 174,118 |
| 2024-12-02 | 170.00 | 176.50 | 169.00 | 172.50 | 276.39 | 183,163 |
| 2024-11-29 | 165.00 | 170.00 | 165.00 | 168.50 | 269.98 | 49,748 |
| 2024-11-28 | 170.00 | 170.00 | 165.00 | 165.50 | 265.17 | 95,538 |
| 2024-11-27 | 172.50 | 174.00 | 169.00 | 169.50 | 271.58 | 87,624 |
| 2024-11-26 | 169.00 | 175.50 | 169.00 | 172.00 | 275.59 | 182,598 |
| 2024-11-25 | 167.50 | 176.50 | 167.50 | 168.50 | 269.98 | 877,941 |
| 2024-11-22 | 167.00 | 170.00 | 165.50 | 167.00 | 267.58 | 80,840 |
| 2024-11-21 | 163.50 | 167.50 | 162.00 | 165.00 | 264.37 | 55,401 |
| 2024-11-20 | 166.00 | 167.00 | 161.00 | 162.50 | 260.37 | 114,865 |
| 2024-11-19 | 165.00 | 167.00 | 164.00 | 165.50 | 265.17 | 49,182 |
| 2024-11-18 | 170.00 | 172.50 | 164.00 | 164.00 | 262.77 | 95,538 |
| 2024-11-15 | 170.00 | 177.00 | 167.00 | 168.50 | 269.98 | 159,985 |
| 2024-11-14 | 171.00 | 184.50 | 167.00 | 167.00 | 267.58 | 549,490 |
| 2024-11-13 | 157.50 | 171.50 | 154.50 | 171.50 | 274.79 | 340,322 |
| 2024-11-12 | 161.00 | 161.00 | 156.00 | 156.00 | 249.95 | 161,116 |
| 2024-11-11 | 163.50 | 163.50 | 159.00 | 162.00 | 259.56 | 72,360 |
| 2024-11-08 | 171.00 | 171.00 | 165.00 | 165.00 | 264.37 | 69,534 |
| 2024-11-07 | 171.00 | 171.50 | 169.50 | 170.00 | 272.38 | 51,444 |
| 2024-11-06 | 171.00 | 174.50 | 169.50 | 171.00 | 273.98 | 67,273 |
| 2024-11-05 | 164.00 | 169.00 | 164.00 | 169.00 | 270.78 | 29,961 |
| 2024-11-04 | 169.00 | 170.00 | 165.00 | 165.00 | 264.37 | 23,178 |
| 2024-11-01 | 159.50 | 168.00 | 158.00 | 168.00 | 269.18 | 72,360 |
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.