Advanced Ceramic X historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 159.50 | 168.00 | 158.00 | 168.00 | 269.18 | 72,360 |
| 2024-10-30 | 162.00 | 163.50 | 160.50 | 161.00 | 257.96 | 55,401 |
| 2024-10-29 | 163.00 | 163.50 | 160.50 | 160.50 | 257.16 | 95,538 |
| 2024-10-28 | 169.00 | 170.00 | 164.00 | 164.50 | 263.57 | 91,016 |
| 2024-10-25 | 170.00 | 170.00 | 166.00 | 169.00 | 270.78 | 62,185 |
| 2024-10-24 | 172.00 | 172.00 | 169.00 | 170.00 | 272.38 | 32,223 |
| 2024-10-23 | 172.00 | 173.50 | 172.00 | 172.00 | 275.59 | 31,657 |
| 2024-10-22 | 174.00 | 174.00 | 172.00 | 173.00 | 277.19 | 23,743 |
| 2024-10-21 | 171.50 | 175.00 | 171.50 | 174.00 | 278.79 | 22,612 |
| 2024-10-18 | 175.50 | 175.50 | 171.00 | 171.00 | 273.98 | 49,748 |
| 2024-10-17 | 177.00 | 177.50 | 173.50 | 176.00 | 282.00 | 40,703 |
| 2024-10-16 | 173.00 | 177.50 | 171.50 | 177.00 | 283.60 | 68,968 |
| 2024-10-15 | 172.50 | 173.00 | 171.00 | 172.00 | 275.59 | 27,700 |
| 2024-10-14 | 170.50 | 171.00 | 168.00 | 170.00 | 272.38 | 47,486 |
| 2024-10-11 | 173.50 | 173.50 | 171.50 | 171.50 | 274.79 | 39,572 |
| 2024-10-09 | 179.00 | 179.00 | 173.00 | 173.00 | 277.19 | 53,705 |
| 2024-10-08 | 176.50 | 178.00 | 172.00 | 178.00 | 285.20 | 41,833 |
| 2024-10-07 | 176.00 | 177.00 | 175.00 | 176.50 | 282.80 | 34,484 |
| 2024-10-04 | 174.00 | 174.50 | 171.50 | 173.00 | 277.19 | 62,750 |
| 2024-10-01 | 177.00 | 177.00 | 173.50 | 173.50 | 277.99 | 58,227 |
| 2024-09-30 | 179.50 | 180.00 | 176.50 | 177.50 | 284.40 | 57,097 |
| 2024-09-27 | 184.00 | 184.00 | 179.50 | 179.50 | 287.60 | 70,664 |
| 2024-09-26 | 185.50 | 191.50 | 180.00 | 181.00 | 290.01 | 230,085 |
| 2024-09-25 | 177.00 | 189.00 | 176.00 | 186.50 | 298.82 | 407,595 |
| 2024-09-24 | 170.00 | 175.00 | 169.50 | 175.00 | 280.39 | 88,755 |
| 2024-09-23 | 171.50 | 173.00 | 169.00 | 169.00 | 270.78 | 24,874 |
| 2024-09-20 | 173.00 | 176.00 | 170.50 | 171.00 | 273.98 | 37,876 |
| 2024-09-19 | 171.00 | 173.50 | 171.00 | 172.50 | 276.39 | 45,790 |
| 2024-09-18 | 174.50 | 175.00 | 170.50 | 170.50 | 273.18 | 80,840 |
| 2024-09-16 | 170.50 | 177.50 | 169.50 | 176.00 | 282.00 | 92,147 |
| 2024-09-13 | 163.50 | 169.00 | 163.50 | 168.00 | 269.18 | 44,094 |
| 2024-09-12 | 164.00 | 165.00 | 162.00 | 162.50 | 260.37 | 50,878 |
| 2024-09-11 | 161.00 | 163.00 | 161.00 | 162.00 | 259.56 | 35,049 |
| 2024-09-10 | 163.00 | 164.50 | 160.50 | 161.50 | 258.76 | 28,831 |
| 2024-09-09 | 162.00 | 164.00 | 160.50 | 163.00 | 261.17 | 23,178 |
| 2024-09-06 | 165.00 | 165.00 | 162.50 | 163.50 | 261.97 | 37,311 |
| 2024-09-05 | 165.00 | 167.00 | 163.00 | 163.00 | 261.17 | 79,710 |
| 2024-09-04 | 169.00 | 169.00 | 163.00 | 164.50 | 263.57 | 62,185 |
| 2024-09-03 | 174.00 | 177.50 | 174.00 | 174.00 | 278.79 | 31,657 |
| 2024-09-02 | 176.50 | 177.50 | 174.00 | 175.00 | 280.39 | 46,356 |
| 2024-08-30 | 171.00 | 178.50 | 171.00 | 178.50 | 286.00 | 39,007 |
| 2024-08-29 | 169.00 | 172.50 | 169.00 | 172.50 | 276.39 | 19,220 |
| 2024-08-28 | 172.00 | 172.00 | 171.00 | 172.00 | 275.59 | 17,524 |
| 2024-08-27 | 169.50 | 170.50 | 168.50 | 170.00 | 272.38 | 34,484 |
| 2024-08-26 | 170.50 | 172.00 | 168.50 | 170.50 | 273.18 | 45,790 |
| 2024-08-23 | 170.00 | 171.00 | 170.00 | 170.00 | 272.38 | 24,308 |
| 2024-08-22 | 172.00 | 172.00 | 170.50 | 171.00 | 273.98 | 15,263 |
| 2024-08-21 | 172.50 | 174.00 | 170.50 | 170.50 | 273.18 | 19,220 |
| 2024-08-20 | 172.00 | 179.50 | 171.00 | 174.00 | 278.79 | 58,227 |
| 2024-08-19 | 171.50 | 171.50 | 169.50 | 170.00 | 272.38 | 44,660 |
| 2024-08-16 | 171.50 | 171.50 | 170.50 | 171.50 | 274.79 | 15,263 |
| 2024-08-15 | 166.50 | 172.50 | 166.50 | 170.50 | 273.18 | 59,358 |
| 2024-08-14 | 167.50 | 170.00 | 165.50 | 166.50 | 266.77 | 35,049 |
| 2024-08-13 | 168.50 | 168.50 | 165.00 | 165.50 | 265.17 | 46,921 |
| 2024-08-12 | 165.00 | 169.00 | 165.00 | 167.50 | 268.38 | 36,180 |
| 2024-08-09 | 168.00 | 169.00 | 163.00 | 163.50 | 261.97 | 73,491 |
| 2024-08-08 | 168.00 | 168.00 | 163.50 | 166.50 | 260.88 | 65,577 |
| 2024-08-07 | 163.50 | 168.50 | 163.00 | 168.00 | 263.23 | 62,750 |
| 2024-08-06 | 162.50 | 164.00 | 150.00 | 158.00 | 247.56 | 150,940 |
| 2024-08-05 | 171.00 | 171.00 | 159.00 | 160.00 | 250.69 | 164,507 |
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.