Advanced Ceramic X Corporation (TPEX:3152)
Taiwan · Delayed Price · Currency is TWD 174.00
+0.50 (0.29%)
May 8, 2026, 1:30 PM CST
Advanced Ceramic X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 173.50 | 176.00 | 168.50 | 174.00 | 174.00 | 0.29% | 868,930 |
| May 7, 2026 | 170.50 | 178.00 | 167.50 | 173.50 | 173.50 | 1.76% | 975,924 |
| May 6, 2026 | 174.50 | 174.50 | 165.00 | 170.50 | 170.50 | -1.73% | 1,396,320 |
| May 5, 2026 | 169.00 | 177.00 | 168.50 | 173.50 | 173.50 | 2.06% | 1,129,219 |
| May 4, 2026 | 168.00 | 176.00 | 166.50 | 170.00 | 170.00 | -0.58% | 1,986,938 |
| Apr 30, 2026 | 185.00 | 196.00 | 170.00 | 171.00 | 171.00 | -5.00% | 8,098,610 |
| Apr 29, 2026 | 164.00 | 180.00 | 160.50 | 180.00 | 180.00 | 9.76% | 3,763,144 |
| Apr 28, 2026 | 159.50 | 166.00 | 158.00 | 164.00 | 164.00 | 1.86% | 642,640 |
| Apr 27, 2026 | 168.50 | 169.00 | 159.50 | 161.00 | 161.00 | -3.88% | 759,669 |
| Apr 24, 2026 | 156.00 | 170.00 | 155.00 | 167.50 | 167.50 | 8.06% | 1,612,320 |
| Apr 23, 2026 | 171.00 | 171.50 | 154.00 | 155.00 | 155.00 | -9.36% | 2,437,546 |
| Apr 22, 2026 | 168.00 | 173.50 | 166.50 | 171.00 | 171.00 | 1.48% | 1,101,239 |
| Apr 21, 2026 | 176.00 | 179.00 | 168.00 | 168.50 | 168.50 | -5.07% | 1,765,789 |
| Apr 20, 2026 | 171.00 | 179.00 | 166.50 | 177.50 | 177.50 | 5.65% | 1,813,482 |
| Apr 17, 2026 | 168.50 | 171.00 | 165.50 | 168.00 | 168.00 | -0.30% | 938,991 |
| Apr 16, 2026 | 177.00 | 177.00 | 166.00 | 168.50 | 168.50 | -2.32% | 2,869,894 |
| Apr 15, 2026 | 157.00 | 172.50 | 157.00 | 172.50 | 172.50 | 9.87% | 3,808,414 |
| Apr 14, 2026 | 157.50 | 159.50 | 154.00 | 157.00 | 157.00 | 0.96% | 691,887 |
| Apr 13, 2026 | 160.00 | 162.00 | 155.50 | 155.50 | 155.50 | -2.81% | 888,993 |
| Apr 10, 2026 | 161.00 | 163.50 | 158.50 | 160.00 | 160.00 | 1.59% | 1,381,870 |
| Apr 9, 2026 | 164.50 | 164.50 | 156.00 | 157.50 | 157.50 | -3.67% | 1,996,003 |
| Apr 8, 2026 | 162.00 | 169.00 | 157.00 | 163.50 | 163.50 | 2.83% | 2,592,936 |
| Apr 7, 2026 | 156.00 | 165.50 | 152.00 | 159.00 | 159.00 | 1.92% | 4,363,923 |
| Apr 2, 2026 | 150.50 | 156.00 | 145.50 | 156.00 | 156.00 | 9.86% | 2,840,988 |
| Apr 1, 2026 | 136.00 | 145.00 | 135.50 | 142.00 | 142.00 | 7.58% | 989,568 |
| Mar 31, 2026 | 135.50 | 137.50 | 130.50 | 132.00 | 132.00 | -2.58% | 309,590 |
| Mar 30, 2026 | 139.00 | 139.00 | 135.50 | 135.50 | 135.50 | -4.24% | 205,773 |
| Mar 27, 2026 | 132.50 | 141.50 | 132.00 | 141.50 | 141.50 | 5.60% | 369,243 |
| Mar 26, 2026 | 140.50 | 141.00 | 134.00 | 134.00 | 134.00 | -3.25% | 271,481 |
| Mar 25, 2026 | 140.00 | 142.00 | 138.00 | 138.50 | 138.50 | 1.09% | 324,857 |
| Mar 24, 2026 | 140.50 | 140.50 | 135.00 | 137.00 | 137.00 | 0.37% | 189,735 |
| Mar 23, 2026 | 137.00 | 141.00 | 135.50 | 136.50 | 136.50 | -3.19% | 267,759 |
| Mar 20, 2026 | 142.50 | 144.50 | 140.50 | 141.00 | 141.00 | -0.35% | 314,667 |
| Mar 19, 2026 | 146.00 | 147.00 | 141.50 | 141.50 | 141.50 | -2.08% | 278,389 |
| Mar 18, 2026 | 143.00 | 146.00 | 142.00 | 144.50 | 144.50 | 1.76% | 449,760 |
| Mar 17, 2026 | 142.00 | 144.00 | 141.00 | 142.00 | 142.00 | 0.71% | 386,071 |
| Mar 16, 2026 | 140.00 | 142.00 | 137.00 | 141.00 | 141.00 | 1.44% | 254,678 |
| Mar 13, 2026 | 137.50 | 139.00 | 134.50 | 139.00 | 139.00 | 0.36% | 251,287 |
| Mar 12, 2026 | 140.00 | 142.50 | 138.50 | 138.50 | 138.50 | -2.12% | 255,138 |
| Mar 11, 2026 | 138.00 | 141.50 | 138.00 | 141.50 | 141.50 | 4.81% | 282,941 |
| Mar 10, 2026 | 134.00 | 137.00 | 133.00 | 135.00 | 135.00 | 3.05% | 369,632 |
| Mar 9, 2026 | 133.50 | 134.00 | 131.00 | 131.00 | 131.00 | -9.97% | 623,540 |
| Mar 6, 2026 | 146.50 | 148.00 | 145.00 | 145.50 | 145.50 | -1.36% | 304,023 |
| Mar 5, 2026 | 147.50 | 151.00 | 145.00 | 147.50 | 147.50 | 2.79% | 573,270 |
| Mar 4, 2026 | 150.00 | 150.00 | 142.00 | 143.50 | 143.50 | -6.21% | 715,426 |
| Mar 3, 2026 | 158.00 | 161.50 | 152.50 | 153.00 | 153.00 | -1.61% | 915,319 |
| Mar 2, 2026 | 152.00 | 158.50 | 150.00 | 155.50 | 155.50 | -1.58% | 528,633 |
| Feb 26, 2026 | 158.50 | 162.00 | 154.50 | 158.00 | 158.00 | 0.64% | 817,579 |
| Feb 25, 2026 | 156.00 | 158.50 | 155.00 | 157.00 | 157.00 | 0.96% | 508,937 |
| Feb 24, 2026 | 153.50 | 162.50 | 153.00 | 155.50 | 155.50 | 0.65% | 876,763 |