Advanced Ceramic X Corporation (TPEX:3152)
Taiwan · Delayed Price · Currency is TWD 129.00
+2.00 (1.57%)
Sep 5, 2025, 1:30 PM CST
Advanced Ceramic X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 122.00 | 122.00 | 121.00 | 121.00 | 115.48 | -0.82% | 79,689 |
| Jul 29, 2025 | 122.50 | 124.00 | 121.00 | 122.00 | 116.43 | -0.41% | 122,060 |
| Jul 28, 2025 | 121.00 | 122.50 | 120.00 | 122.50 | 116.91 | 1.24% | 80,896 |
| Jul 25, 2025 | 120.00 | 123.00 | 119.50 | 121.00 | 115.48 | 0.83% | 127,343 |
| Jul 24, 2025 | 120.00 | 120.00 | 118.00 | 120.00 | 114.52 | 0.84% | 97,028 |
| Jul 23, 2025 | 118.00 | 119.50 | 118.00 | 119.00 | 113.57 | 2.15% | 74,419 |
| Jul 22, 2025 | 120.50 | 121.50 | 116.00 | 116.50 | 111.18 | -3.32% | 183,624 |
| Jul 21, 2025 | 120.50 | 121.00 | 120.00 | 120.50 | 115.00 | 0.42% | 58,517 |
| Jul 18, 2025 | 122.00 | 122.00 | 119.50 | 120.00 | 114.52 | -0.41% | 87,876 |
| Jul 17, 2025 | 118.50 | 121.00 | 118.50 | 120.50 | 115.00 | 2.99% | 196,509 |
| Jul 16, 2025 | 117.00 | 119.50 | 117.00 | 117.00 | 111.66 | 0.86% | 126,776 |
| Jul 15, 2025 | 114.00 | 117.50 | 114.00 | 116.00 | 110.71 | 1.31% | 113,627 |
| Jul 14, 2025 | 118.00 | 118.00 | 114.00 | 114.50 | 109.28 | -1.29% | 89,740 |
| Jul 11, 2025 | 114.00 | 116.50 | 114.00 | 116.00 | 110.71 | 1.75% | 74,973 |
| Jul 10, 2025 | 115.00 | 115.00 | 113.00 | 114.00 | 108.80 | -0.87% | 94,179 |
| Jul 9, 2025 | 115.00 | 115.50 | 115.00 | 115.00 | 109.75 | - | 38,123 |
| Jul 8, 2025 | 114.50 | 115.50 | 113.50 | 115.00 | 109.75 | 0.44% | 61,686 |
| Jul 7, 2025 | 117.00 | 117.50 | 114.50 | 114.50 | 109.28 | -2.97% | 164,861 |
| Jul 4, 2025 | 121.50 | 121.50 | 118.00 | 118.00 | 112.62 | -2.88% | 131,786 |
| Jul 3, 2025 | 122.00 | 123.00 | 121.50 | 121.50 | 115.96 | - | 59,549 |
| Jul 2, 2025 | 121.00 | 122.00 | 120.50 | 121.50 | 115.96 | 1.25% | 58,660 |
| Jul 1, 2025 | 124.00 | 124.50 | 120.00 | 120.00 | 114.52 | -2.44% | 162,169 |
| Jun 30, 2025 | 125.50 | 127.00 | 123.00 | 123.00 | 117.39 | -1.60% | 167,703 |