Advanced Ceramic X Corporation (TPEX:3152)
Taiwan · Delayed Price · Currency is TWD 212.50
-6.00 (-2.75%)
Jul 29, 2026, 1:30 PM CST
Advanced Ceramic X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 222.00 | 223.00 | 205.00 | 212.50 | 212.50 | -2.75% | 303,312 |
| Jul 28, 2026 | 228.00 | 228.00 | 218.50 | 218.50 | 218.50 | -5.82% | 172,473 |
| Jul 27, 2026 | 231.50 | 233.00 | 227.00 | 232.00 | 232.00 | 0.87% | 87,145 |
| Jul 24, 2026 | 230.00 | 234.00 | 227.00 | 230.00 | 230.00 | -1.08% | 113,558 |
| Jul 23, 2026 | 237.50 | 240.00 | 232.50 | 232.50 | 232.50 | -2.11% | 155,842 |
| Jul 22, 2026 | 231.00 | 240.50 | 231.00 | 237.50 | 237.50 | 3.94% | 145,093 |
| Jul 21, 2026 | 231.50 | 232.00 | 227.00 | 228.50 | 228.50 | 1.56% | 86,675 |
| Jul 20, 2026 | 233.00 | 233.00 | 218.50 | 225.00 | 225.00 | -2.81% | 214,316 |
| Jul 17, 2026 | 246.50 | 247.50 | 231.50 | 231.50 | 231.50 | -8.50% | 376,511 |
| Jul 16, 2026 | 256.50 | 258.50 | 252.00 | 253.00 | 253.00 | -1.56% | 100,700 |
| Jul 15, 2026 | 263.00 | 263.00 | 256.00 | 257.00 | 257.00 | -0.39% | 163,552 |
| Jul 14, 2026 | 262.50 | 264.00 | 247.50 | 258.00 | 258.00 | -1.53% | 373,405 |
| Jul 13, 2026 | 279.00 | 279.00 | 260.50 | 262.00 | 262.00 | -4.73% | 292,883 |
| Jul 9, 2026 | 276.50 | 280.00 | 273.00 | 275.00 | 275.00 | 0.92% | 162,347 |
| Jul 8, 2026 | 277.00 | 278.00 | 271.00 | 272.50 | 272.50 | -0.18% | 205,291 |
| Jul 7, 2026 | 293.00 | 293.00 | 273.00 | 273.00 | 273.00 | -5.04% | 534,968 |
| Jul 6, 2026 | 291.00 | 297.00 | 287.50 | 287.50 | 287.50 | -0.52% | 237,370 |
| Jul 3, 2026 | 291.00 | 301.00 | 285.00 | 289.00 | 289.00 | -0.34% | 382,764 |
| Jul 2, 2026 | 284.00 | 292.50 | 279.50 | 290.00 | 290.00 | -0.85% | 542,734 |
| Jul 1, 2026 | 328.00 | 328.00 | 292.50 | 292.50 | 292.50 | -9.86% | 1,465,631 |
| Jun 30, 2026 | 327.50 | 332.50 | 324.50 | 324.50 | 324.50 | -9.92% | 515,675 |
| Jun 22, 2026 | 357.32 | 368.82 | 353.78 | 367.93 | 360.24 | 1.96% | 754,128 |
| Jun 18, 2026 | 356.44 | 365.28 | 352.90 | 360.86 | 353.32 | 1.75% | 729,859 |
| Jun 17, 2026 | 375.01 | 382.97 | 352.90 | 354.67 | 347.25 | -6.53% | 978,491 |
| Jun 16, 2026 | 392.70 | 409.50 | 375.01 | 379.43 | 371.50 | -3.60% | 1,221,553 |
| Jun 15, 2026 | 412.16 | 417.46 | 385.62 | 393.58 | 385.36 | 0.68% | 2,129,631 |
| Jun 12, 2026 | 371.47 | 390.93 | 367.93 | 390.93 | 382.76 | 9.95% | 2,433,238 |
| Jun 11, 2026 | 365.28 | 367.93 | 336.09 | 355.55 | 348.12 | -2.66% | 2,292,643 |
| Jun 10, 2026 | 336.09 | 365.28 | 334.32 | 365.28 | 357.65 | 9.84% | 1,920,740 |
| Jun 9, 2026 | 314.87 | 335.21 | 314.87 | 332.56 | 325.61 | 5.62% | 500,138 |
| Jun 8, 2026 | 288.33 | 314.87 | 287.45 | 314.87 | 308.29 | -0.56% | 442,168 |
| Jun 5, 2026 | 317.52 | 321.94 | 306.02 | 316.64 | 310.02 | -1.10% | 439,904 |
| Jun 4, 2026 | 321.94 | 328.13 | 318.40 | 320.17 | 313.48 | -1.36% | 324,923 |
| Jun 3, 2026 | 329.90 | 330.79 | 320.17 | 324.60 | 317.81 | -1.34% | 576,349 |
| Jun 2, 2026 | 328.13 | 332.56 | 315.75 | 329.02 | 322.14 | -0.27% | 967,752 |
| Jun 1, 2026 | 353.78 | 353.78 | 325.48 | 329.90 | 323.01 | -6.75% | 1,241,577 |
| May 29, 2026 | 361.74 | 361.74 | 345.82 | 353.78 | 346.39 | 1.52% | 681,427 |
| May 28, 2026 | 357.32 | 376.78 | 343.17 | 348.48 | 341.19 | -0.76% | 1,950,082 |
| May 27, 2026 | 362.63 | 366.16 | 348.48 | 351.13 | 343.79 | -1.98% | 1,318,088 |
| May 26, 2026 | 360.86 | 367.05 | 343.17 | 358.20 | 350.72 | 1.50% | 2,739,314 |
| May 25, 2026 | 336.09 | 352.90 | 336.09 | 352.90 | 345.52 | 9.92% | 1,555,957 |
| May 22, 2026 | 307.79 | 321.06 | 306.02 | 321.06 | 314.35 | 5.52% | 1,370,169 |
| May 21, 2026 | 298.06 | 306.91 | 296.29 | 304.25 | 297.89 | 4.88% | 535,664 |
| May 20, 2026 | 293.64 | 299.83 | 289.22 | 290.10 | 284.04 | 0.31% | 371,129 |
| May 19, 2026 | 304.25 | 309.56 | 287.45 | 289.22 | 283.17 | -4.66% | 691,888 |
| May 18, 2026 | 291.87 | 306.02 | 285.68 | 303.37 | 297.03 | 3.31% | 683,514 |
| May 15, 2026 | 309.56 | 327.25 | 291.87 | 293.64 | 287.50 | -4.32% | 2,355,265 |
| May 14, 2026 | 304.25 | 314.87 | 290.10 | 306.91 | 300.49 | 3.27% | 1,625,961 |
| May 13, 2026 | 306.02 | 307.79 | 297.18 | 297.18 | 290.97 | -4.27% | 436,289 |
| May 12, 2026 | 311.33 | 312.21 | 301.60 | 310.44 | 303.96 | - | 416,103 |