Advanced Ceramic X Corporation 3152
TPEX · Taiwan · Electronic Technology
TWD 235.50+3.00 (+1.29%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 235.50 | +1.29% | TWD 234.50 | TWD 235.50 | TWD 233.00 | 59.38K |
| 2026-10-01 | TWD 232.50 | +0.65% | TWD 232.00 | TWD 235.00 | TWD 230.00 | 98.44K |
| 2026-09-30 | TWD 231.00 | +2.21% | TWD 227.00 | TWD 235.50 | TWD 226.50 | 85.20K |
| 2026-09-29 | TWD 226.00 | -2.38% | TWD 226.50 | TWD 229.00 | TWD 226.00 | 87.01K |
| 2026-09-24 | TWD 231.50 | +4.99% | TWD 222.50 | TWD 241.50 | TWD 220.00 | 296.03K |
| 2026-09-23 | TWD 220.50 | -0.23% | TWD 221.50 | TWD 223.00 | TWD 220.00 | 46.02K |
| 2026-09-22 | TWD 221.00 | -0.90% | TWD 222.00 | TWD 223.50 | TWD 221.00 | 54.57K |
| 2026-09-21 | TWD 223.00 | -0.45% | TWD 226.50 | TWD 226.50 | TWD 222.50 | 48.81K |
| 2026-09-18 | TWD 224.00 | +2.05% | TWD 222.50 | TWD 224.00 | TWD 220.00 | 62.42K |
| 2026-09-17 | TWD 219.50 | -0.68% | TWD 222.50 | TWD 223.50 | TWD 219.50 | 90.45K |
| 2026-09-16 | TWD 221.00 | +1.84% | TWD 217.00 | TWD 222.00 | TWD 217.00 | 77.31K |
| 2026-09-15 | TWD 217.00 | -1.14% | TWD 219.50 | TWD 222.50 | TWD 217.00 | 51.58K |
| 2026-09-14 | TWD 219.50 | -1.13% | TWD 220.50 | TWD 221.00 | TWD 218.00 | 49.06K |
| 2026-09-11 | TWD 222.00 | -1.77% | TWD 221.00 | TWD 224.50 | TWD 221.00 | 116.24K |
| 2026-09-10 | TWD 226.00 | -2.16% | TWD 228.50 | TWD 228.50 | TWD 225.50 | 88.30K |
| 2026-09-09 | TWD 231.00 | -0.43% | TWD 231.50 | TWD 231.50 | TWD 229.50 | 113.57K |
| 2026-09-08 | TWD 232.00 | -0.64% | TWD 236.50 | TWD 241.00 | TWD 232.00 | 126.33K |
| 2026-09-07 | TWD 233.50 | -1.89% | TWD 238.00 | TWD 238.00 | TWD 233.50 | 70.57K |
| 2026-09-04 | TWD 238.00 | +2.37% | TWD 237.50 | TWD 239.00 | TWD 233.00 | 100.57K |
| 2026-09-03 | TWD 232.50 | -3.13% | TWD 244.00 | TWD 245.00 | TWD 232.50 | 107.82K |
| 2026-09-02 | TWD 240.00 | -1.03% | TWD 239.00 | TWD 242.00 | TWD 239.00 | 74.10K |
| 2026-09-01 | TWD 242.50 | +0.41% | TWD 242.00 | TWD 247.00 | TWD 242.00 | 110.65K |
| 2026-08-31 | TWD 241.50 | -2.62% | TWD 243.00 | TWD 247.50 | TWD 241.00 | 139.54K |
| 2026-08-28 | TWD 248.00 | -1.98% | TWD 253.00 | TWD 256.00 | TWD 248.00 | 219.90K |
| 2026-08-27 | TWD 253.00 | -2.69% | TWD 260.50 | TWD 262.50 | TWD 252.00 | 652.12K |
| 2026-08-26 | TWD 260.00 | -0.19% | TWD 260.00 | TWD 264.50 | TWD 257.00 | 468.63K |
| 2026-08-25 | TWD 260.50 | +3.37% | TWD 246.50 | TWD 264.50 | TWD 246.00 | 597.74K |
| 2026-08-24 | TWD 252.00 | -1.75% | TWD 256.50 | TWD 257.00 | TWD 249.00 | 822.59K |
| 2026-08-21 | TWD 256.50 | +9.85% | TWD 235.00 | TWD 256.50 | TWD 234.00 | 753.48K |
| 2026-08-20 | TWD 233.50 | +4.71% | TWD 223.50 | TWD 238.00 | TWD 221.50 | 200.24K |
| 2026-08-19 | TWD 223.00 | +2.29% | TWD 217.50 | TWD 224.50 | TWD 217.50 | 80.06K |
| 2026-08-18 | TWD 218.00 | -2.68% | TWD 225.00 | TWD 225.00 | TWD 218.00 | 63.18K |
| 2026-08-17 | TWD 224.00 | -0.44% | TWD 225.00 | TWD 226.50 | TWD 223.50 | 58.54K |
| 2026-08-14 | TWD 225.00 | -2.60% | TWD 231.50 | TWD 231.50 | TWD 224.50 | 93.13K |
| 2026-08-13 | TWD 231.00 | +0.22% | TWD 233.50 | TWD 236.00 | TWD 230.50 | 118.87K |
| 2026-08-12 | TWD 230.50 | +2.67% | TWD 224.50 | TWD 232.50 | TWD 223.00 | 116.13K |
| 2026-08-11 | TWD 224.50 | +2.05% | TWD 218.50 | TWD 225.00 | TWD 218.50 | 76.57K |
| 2026-08-10 | TWD 220.00 | +0.92% | TWD 220.50 | TWD 227.00 | TWD 218.00 | 173.13K |
| 2026-08-07 | TWD 218.00 | -2.02% | TWD 221.00 | TWD 223.50 | TWD 218.00 | 124.05K |
| 2026-08-06 | TWD 222.50 | -4.09% | TWD 226.00 | TWD 226.50 | TWD 220.50 | 120.57K |
| 2026-08-05 | TWD 232.00 | -4.13% | TWD 241.50 | TWD 241.50 | TWD 232.00 | 303.26K |
| 2026-08-04 | TWD 242.00 | +6.37% | TWD 228.50 | TWD 243.00 | TWD 227.50 | 142.63K |
| 2026-08-03 | TWD 227.50 | +2.94% | TWD 218.00 | TWD 233.50 | TWD 218.00 | 116.23K |
| 2026-07-31 | TWD 221.00 | +8.60% | TWD 213.50 | TWD 223.00 | TWD 213.50 | 154.97K |
| 2026-07-30 | TWD 203.50 | -4.24% | TWD 209.00 | TWD 213.00 | TWD 203.50 | 182.48K |
| 2026-07-29 | TWD 212.50 | -2.75% | TWD 222.00 | TWD 223.00 | TWD 205.00 | 284.10K |
| 2026-07-28 | TWD 218.50 | -5.82% | TWD 228.00 | TWD 228.00 | TWD 218.50 | 162.86K |
| 2026-07-27 | TWD 232.00 | +0.87% | TWD 231.50 | TWD 233.00 | TWD 227.00 | 79.34K |
| 2026-07-24 | TWD 230.00 | -1.08% | TWD 230.00 | TWD 234.00 | TWD 227.00 | 107.00K |
| 2026-07-23 | TWD 232.50 | -2.11% | TWD 237.50 | TWD 240.00 | TWD 232.50 | 149.87K |
| 2026-07-22 | TWD 237.50 | +3.94% | TWD 231.00 | TWD 240.50 | TWD 231.00 | 136.70K |
| 2026-07-21 | TWD 228.50 | +1.56% | TWD 231.50 | TWD 232.00 | TWD 227.00 | 78.39K |
| 2026-07-20 | TWD 225.00 | -2.81% | TWD 233.00 | TWD 233.00 | TWD 218.50 | 196.17K |
| 2026-07-17 | TWD 231.50 | -8.50% | TWD 246.50 | TWD 247.50 | TWD 231.50 | 357.59K |
| 2026-07-16 | TWD 253.00 | -1.56% | TWD 256.50 | TWD 258.50 | TWD 252.00 | 90.65K |
| 2026-07-15 | TWD 257.00 | -0.39% | TWD 263.00 | TWD 263.00 | TWD 256.00 | 152.32K |
| 2026-07-14 | TWD 258.00 | -1.53% | TWD 262.50 | TWD 264.00 | TWD 247.50 | 351.63K |
| 2026-07-13 | TWD 262.00 | -4.73% | TWD 279.00 | TWD 279.00 | TWD 260.50 | 267.48K |
| 2026-07-10 | TWD 275.00 | 0.00% | TWD 275.00 | TWD 275.00 | TWD 275.00 | 0 |
| 2026-07-09 | TWD 275.00 | +0.92% | TWD 276.50 | TWD 280.00 | TWD 273.00 | 150.22K |
| 2026-07-08 | TWD 272.50 | -0.18% | TWD 277.00 | TWD 278.00 | TWD 271.00 | 187.68K |
| 2026-07-07 | TWD 273.00 | -5.04% | TWD 293.00 | TWD 293.00 | TWD 273.00 | 494.70K |
| 2026-07-06 | TWD 287.50 | -0.52% | TWD 291.00 | TWD 297.00 | TWD 287.50 | 214.86K |
| 2026-07-03 | TWD 289.00 | -0.34% | TWD 291.00 | TWD 301.00 | TWD 285.00 | 345.66K |
| 2026-07-02 | TWD 290.00 | -0.85% | TWD 284.00 | TWD 292.50 | TWD 279.50 | 487.25K |
| 2026-07-01 | TWD 292.50 | -9.86% | TWD 328.00 | TWD 328.00 | TWD 292.50 | 1.36M |
| 2026-06-30 | TWD 324.50 | -11.80% | TWD 327.50 | TWD 332.50 | TWD 324.50 | 430.19K |
| 2026-06-29 | TWD 367.93 | 0.00% | TWD 367.93 | TWD 367.93 | TWD 367.93 | 0 |
| 2026-06-26 | TWD 367.93 | 0.00% | TWD 367.93 | TWD 367.93 | TWD 367.93 | 0 |
| 2026-06-25 | TWD 367.93 | 0.00% | TWD 367.93 | TWD 367.93 | TWD 367.93 | 0 |
| 2026-06-24 | TWD 367.93 | 0.00% | TWD 367.93 | TWD 367.93 | TWD 367.93 | 0 |
| 2026-06-23 | TWD 367.93 | 0.00% | TWD 367.93 | TWD 367.93 | TWD 367.93 | 0 |
| 2026-06-22 | TWD 367.93 | +1.96% | TWD 357.32 | TWD 368.82 | TWD 353.78 | 735.20K |
| 2026-06-18 | TWD 360.86 | +1.75% | TWD 356.44 | TWD 365.28 | TWD 352.90 | 710.42K |
| 2026-06-17 | TWD 354.67 | -6.53% | TWD 375.01 | TWD 382.97 | TWD 352.90 | 946.63K |
| 2026-06-16 | TWD 379.43 | -3.60% | TWD 392.70 | TWD 409.50 | TWD 375.01 | 1.20M |
| 2026-06-15 | TWD 393.58 | +0.68% | TWD 412.16 | TWD 417.46 | TWD 385.62 | 2.04M |
| 2026-06-12 | TWD 390.93 | +9.95% | TWD 371.47 | TWD 390.93 | TWD 367.93 | 2.38M |
| 2026-06-11 | TWD 355.55 | -2.66% | TWD 365.28 | TWD 367.93 | TWD 336.09 | 2.18M |
| 2026-06-10 | TWD 365.28 | +9.84% | TWD 336.09 | TWD 365.28 | TWD 334.32 | 1.87M |
| 2026-06-09 | TWD 332.56 | +5.62% | TWD 314.87 | TWD 335.21 | TWD 314.87 | 485.67K |
| 2026-06-08 | TWD 314.87 | -0.56% | TWD 288.33 | TWD 314.87 | TWD 287.45 | 429.37K |
| 2026-06-05 | TWD 316.64 | -1.10% | TWD 317.52 | TWD 321.94 | TWD 306.02 | 429.15K |
| 2026-06-04 | TWD 320.17 | -1.36% | TWD 321.94 | TWD 328.13 | TWD 318.40 | 314.02K |
| 2026-06-03 | TWD 324.60 | -1.34% | TWD 329.90 | TWD 330.79 | TWD 320.17 | 560.53K |
| 2026-06-02 | TWD 329.02 | -0.27% | TWD 328.13 | TWD 332.56 | TWD 315.75 | 944.25K |
| 2026-06-01 | TWD 329.90 | -6.75% | TWD 353.78 | TWD 353.78 | TWD 325.48 | 1.20M |
| 2026-05-29 | TWD 353.78 | +1.52% | TWD 361.74 | TWD 361.74 | TWD 345.82 | 663.82K |
| 2026-05-28 | TWD 348.48 | -0.76% | TWD 357.32 | TWD 376.78 | TWD 343.17 | 1.90M |
| 2026-05-27 | TWD 351.13 | -1.98% | TWD 362.63 | TWD 366.16 | TWD 348.48 | 1.29M |