Advanced Ceramic X Corporation (TPEX:3152)
Taiwan · Delayed Price · Currency is TWD 117.50
0.00 (0.00%)
Oct 9, 2025, 1:30 PM CST
Advanced Ceramic X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 118.50 | 119.00 | 117.00 | 117.50 | 117.50 | - | 145,598 |
| Oct 8, 2025 | 120.50 | 120.50 | 117.50 | 117.50 | 117.50 | -2.49% | 283,833 |
| Oct 7, 2025 | 122.00 | 122.50 | 119.00 | 120.50 | 120.50 | -0.82% | 192,912 |
| Oct 3, 2025 | 122.00 | 123.00 | 121.00 | 121.50 | 121.50 | 0.41% | 78,658 |
| Oct 2, 2025 | 127.00 | 127.00 | 119.00 | 121.00 | 121.00 | -3.59% | 459,180 |
| Oct 1, 2025 | 127.50 | 129.00 | 125.50 | 125.50 | 125.50 | -1.57% | 94,118 |
| Sep 30, 2025 | 125.50 | 127.50 | 125.50 | 127.50 | 127.50 | 1.59% | 70,102 |
| Sep 29, 2025 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - | - |
| Sep 26, 2025 | 128.50 | 128.50 | 124.50 | 125.50 | 125.50 | -2.33% | 203,564 |
| Sep 25, 2025 | 129.00 | 132.00 | 128.00 | 128.50 | 128.50 | -0.39% | 159,867 |
| Sep 24, 2025 | 131.00 | 131.00 | 128.50 | 129.00 | 129.00 | -1.53% | 124,081 |
| Sep 23, 2025 | 131.00 | 131.00 | 129.00 | 131.00 | 131.00 | - | 158,617 |
| Sep 22, 2025 | 130.00 | 131.50 | 128.50 | 131.00 | 131.00 | 1.16% | 152,205 |
| Sep 19, 2025 | 130.00 | 132.50 | 129.00 | 129.50 | 129.50 | - | 313,664 |
| Sep 18, 2025 | 125.50 | 130.50 | 125.50 | 129.50 | 129.50 | 4.02% | 399,293 |
| Sep 17, 2025 | 126.00 | 127.50 | 124.50 | 124.50 | 124.50 | - | 113,365 |
| Sep 16, 2025 | 124.00 | 125.50 | 123.50 | 124.50 | 124.50 | 0.81% | 120,859 |
| Sep 15, 2025 | 126.00 | 126.00 | 123.00 | 123.50 | 123.50 | -2.37% | 130,855 |
| Sep 12, 2025 | 124.50 | 127.00 | 124.50 | 126.50 | 126.50 | 2.43% | 129,118 |
| Sep 11, 2025 | 127.50 | 127.50 | 123.00 | 123.50 | 123.50 | -2.37% | 196,847 |
| Sep 10, 2025 | 127.50 | 128.50 | 126.00 | 126.50 | 126.50 | -0.78% | 150,091 |
| Sep 9, 2025 | 126.00 | 128.50 | 125.50 | 127.50 | 127.50 | 1.19% | 189,595 |
| Sep 8, 2025 | 127.50 | 128.50 | 124.50 | 126.00 | 126.00 | -2.33% | 271,425 |
| Sep 5, 2025 | 128.50 | 129.00 | 126.50 | 129.00 | 129.00 | 1.57% | 125,848 |
| Sep 4, 2025 | 130.50 | 130.50 | 127.00 | 127.00 | 127.00 | -1.55% | 179,611 |
| Sep 3, 2025 | 125.50 | 129.50 | 125.50 | 129.00 | 129.00 | 2.79% | 145,307 |
| Sep 2, 2025 | 126.00 | 127.50 | 123.50 | 125.50 | 125.50 | - | 146,238 |
| Sep 1, 2025 | 130.00 | 130.50 | 124.50 | 125.50 | 125.50 | -3.83% | 306,128 |
| Aug 29, 2025 | 132.50 | 134.00 | 130.50 | 130.50 | 130.50 | -0.76% | 224,868 |
| Aug 28, 2025 | 132.50 | 133.00 | 131.00 | 131.50 | 131.50 | 0.38% | 186,398 |
| Aug 27, 2025 | 133.50 | 133.50 | 130.50 | 131.00 | 131.00 | -0.38% | 206,841 |
| Aug 26, 2025 | 128.00 | 131.50 | 128.00 | 131.50 | 131.50 | 2.33% | 207,776 |
| Aug 25, 2025 | 129.50 | 131.50 | 128.00 | 128.50 | 128.50 | 0.39% | 296,016 |
| Aug 22, 2025 | 132.50 | 132.50 | 127.50 | 128.00 | 128.00 | -3.40% | 521,566 |
| Aug 21, 2025 | 139.00 | 144.50 | 132.50 | 132.50 | 132.50 | -3.99% | 1,543,304 |
| Aug 20, 2025 | 134.00 | 138.50 | 132.50 | 138.00 | 138.00 | 1.10% | 574,973 |
| Aug 19, 2025 | 140.50 | 140.50 | 135.50 | 136.50 | 136.50 | -2.50% | 368,114 |
| Aug 18, 2025 | 141.00 | 141.00 | 136.50 | 140.00 | 140.00 | - | 552,081 |
| Aug 15, 2025 | 138.00 | 140.50 | 134.50 | 140.00 | 140.00 | 0.72% | 977,227 |
| Aug 14, 2025 | 136.00 | 141.00 | 134.00 | 139.00 | 139.00 | 6.11% | 2,272,434 |
| Aug 13, 2025 | 120.00 | 131.00 | 120.00 | 131.00 | 131.00 | 9.62% | 947,801 |
| Aug 12, 2025 | 120.50 | 120.50 | 117.50 | 119.50 | 119.50 | -0.42% | 159,303 |
| Aug 11, 2025 | 121.00 | 123.00 | 119.50 | 120.00 | 120.00 | -0.83% | 225,450 |
| Aug 8, 2025 | 119.00 | 124.50 | 119.00 | 121.00 | 121.00 | 2.11% | 534,941 |
| Aug 7, 2025 | 118.00 | 119.00 | 117.00 | 118.50 | 118.50 | -3.27% | 316,272 |
| Aug 6, 2025 | 124.50 | 124.50 | 121.50 | 122.50 | 116.91 | -0.41% | 784,282 |
| Aug 5, 2025 | 124.00 | 124.50 | 122.00 | 123.00 | 117.39 | -0.40% | 308,534 |
| Aug 4, 2025 | 121.50 | 123.50 | 120.00 | 123.50 | 117.86 | 0.82% | 159,384 |
| Aug 1, 2025 | 118.00 | 123.00 | 118.00 | 122.50 | 116.91 | 2.51% | 168,085 |
| Jul 31, 2025 | 121.00 | 121.00 | 119.50 | 119.50 | 114.05 | -1.24% | 79,407 |