Advanced Ceramic X Corporation (TPEX:3152)
Taiwan · Delayed Price · Currency is TWD 220.50
+2.50 (1.15%)
Aug 19, 2026, 9:29 AM CST
Advanced Ceramic X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 225.00 | 225.00 | 218.00 | 218.00 | - | -2.68% | 68,922 |
| Aug 17, 2026 | 225.00 | 226.50 | 223.50 | 224.00 | 224.00 | -0.44% | 67,116 |
| Aug 14, 2026 | 231.50 | 231.50 | 224.50 | 225.00 | 225.00 | -2.60% | 99,239 |
| Aug 13, 2026 | 233.50 | 236.00 | 230.50 | 231.00 | 231.00 | 0.22% | 125,005 |
| Aug 12, 2026 | 224.50 | 232.50 | 223.00 | 230.50 | 230.50 | 2.67% | 122,045 |
| Aug 11, 2026 | 218.50 | 225.00 | 218.50 | 224.50 | 224.50 | 2.05% | 83,569 |
| Aug 10, 2026 | 220.50 | 227.00 | 218.00 | 220.00 | 220.00 | 0.92% | 181,001 |
| Aug 7, 2026 | 221.00 | 223.50 | 218.00 | 218.00 | 218.00 | -2.02% | 134,188 |
| Aug 6, 2026 | 226.00 | 226.50 | 220.50 | 222.50 | 222.50 | -1.07% | 128,416 |
| Aug 5, 2026 | 241.50 | 241.50 | 232.00 | 232.00 | 224.90 | -4.13% | 322,620 |
| Aug 4, 2026 | 228.50 | 243.00 | 227.50 | 242.00 | 234.60 | 6.37% | 152,629 |
| Aug 3, 2026 | 218.00 | 233.50 | 218.00 | 227.50 | 220.54 | 2.94% | 124,017 |
| Jul 31, 2026 | 213.50 | 223.00 | 213.50 | 221.00 | 214.24 | 8.60% | 162,869 |
| Jul 30, 2026 | 209.00 | 213.00 | 203.50 | 203.50 | 197.28 | -4.24% | 193,157 |
| Jul 29, 2026 | 222.00 | 223.00 | 205.00 | 212.50 | 206.00 | -2.75% | 303,312 |
| Jul 28, 2026 | 228.00 | 228.00 | 218.50 | 218.50 | 211.82 | -5.82% | 172,473 |
| Jul 27, 2026 | 231.50 | 233.00 | 227.00 | 232.00 | 224.90 | 0.87% | 87,145 |
| Jul 24, 2026 | 230.00 | 234.00 | 227.00 | 230.00 | 222.97 | -1.08% | 113,558 |
| Jul 23, 2026 | 237.50 | 240.00 | 232.50 | 232.50 | 225.39 | -2.11% | 155,842 |
| Jul 22, 2026 | 231.00 | 240.50 | 231.00 | 237.50 | 230.24 | 3.94% | 145,093 |
| Jul 21, 2026 | 231.50 | 232.00 | 227.00 | 228.50 | 221.51 | 1.56% | 86,675 |
| Jul 20, 2026 | 233.00 | 233.00 | 218.50 | 225.00 | 218.12 | -2.81% | 214,316 |
| Jul 17, 2026 | 246.50 | 247.50 | 231.50 | 231.50 | 224.42 | -8.50% | 376,511 |
| Jul 16, 2026 | 256.50 | 258.50 | 252.00 | 253.00 | 245.26 | -1.56% | 100,700 |
| Jul 15, 2026 | 263.00 | 263.00 | 256.00 | 257.00 | 249.14 | -0.39% | 163,552 |
| Jul 14, 2026 | 262.50 | 264.00 | 247.50 | 258.00 | 250.11 | -1.53% | 373,405 |
| Jul 13, 2026 | 279.00 | 279.00 | 260.50 | 262.00 | 253.99 | -4.73% | 292,883 |
| Jul 9, 2026 | 276.50 | 280.00 | 273.00 | 275.00 | 266.59 | 0.92% | 162,347 |
| Jul 8, 2026 | 277.00 | 278.00 | 271.00 | 272.50 | 264.17 | -0.18% | 205,291 |
| Jul 7, 2026 | 293.00 | 293.00 | 273.00 | 273.00 | 264.65 | -5.04% | 534,968 |
| Jul 6, 2026 | 291.00 | 297.00 | 287.50 | 287.50 | 278.71 | -0.52% | 237,370 |
| Jul 3, 2026 | 291.00 | 301.00 | 285.00 | 289.00 | 280.16 | -0.34% | 382,764 |
| Jul 2, 2026 | 284.00 | 292.50 | 279.50 | 290.00 | 281.13 | -0.85% | 542,734 |
| Jul 1, 2026 | 328.00 | 328.00 | 292.50 | 292.50 | 283.55 | -9.86% | 1,465,631 |
| Jun 30, 2026 | 327.50 | 332.50 | 324.50 | 324.50 | 314.58 | -9.92% | 515,675 |
| Jun 22, 2026 | 357.32 | 368.82 | 353.78 | 367.93 | 349.23 | 1.96% | 754,128 |
| Jun 18, 2026 | 356.44 | 365.28 | 352.90 | 360.86 | 342.51 | 1.75% | 729,859 |
| Jun 17, 2026 | 375.01 | 382.97 | 352.90 | 354.67 | 336.63 | -6.53% | 978,491 |
| Jun 16, 2026 | 392.70 | 409.50 | 375.01 | 379.43 | 360.14 | -3.60% | 1,221,553 |
| Jun 15, 2026 | 412.16 | 417.46 | 385.62 | 393.58 | 373.57 | 0.68% | 2,129,631 |
| Jun 12, 2026 | 371.47 | 390.93 | 367.93 | 390.93 | 371.05 | 9.95% | 2,433,238 |
| Jun 11, 2026 | 365.28 | 367.93 | 336.09 | 355.55 | 337.47 | -2.66% | 2,292,643 |
| Jun 10, 2026 | 336.09 | 365.28 | 334.32 | 365.28 | 346.71 | 9.84% | 1,920,740 |
| Jun 9, 2026 | 314.87 | 335.21 | 314.87 | 332.56 | 315.65 | 5.62% | 500,138 |
| Jun 8, 2026 | 288.33 | 314.87 | 287.45 | 314.87 | 298.86 | -0.56% | 442,168 |
| Jun 5, 2026 | 317.52 | 321.94 | 306.02 | 316.64 | 300.54 | -1.10% | 439,904 |
| Jun 4, 2026 | 321.94 | 328.13 | 318.40 | 320.17 | 303.89 | -1.36% | 324,923 |
| Jun 3, 2026 | 329.90 | 330.79 | 320.17 | 324.60 | 308.09 | -1.34% | 576,349 |
| Jun 2, 2026 | 328.13 | 332.56 | 315.75 | 329.02 | 312.29 | -0.27% | 967,752 |
| Jun 1, 2026 | 353.78 | 353.78 | 325.48 | 329.90 | 313.13 | -6.75% | 1,241,577 |