Advanced Ceramic X Corporation(TW:3152)
NT$193.00-1.00 (-0.52%)
TW:3152
Advanced Ceramic X Corporation historical prices
NT$193.00
At close:-1.00 (-0.52%)
Advanced Ceramic X Corporation (3152) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 193.00 | 195.00 | 190.00 | 193.00 | 193.00 | -0.52% | 61,395 | 0.43 |
| Nov 10, 2026 | 195.00 | 196.50 | 188.50 | 194.00 | 194.00 | +7.48% | 76,157 | 0.53 |
| Nov 09, 2026 | 185.50 | 194.00 | 185.50 | 190.00 | 190.00 | +5.26% | 67,181 | 0.46 |
| Nov 06, 2026 | 173.00 | 186.00 | 173.00 | 180.50 | 180.50 | -5.99% | 215,006 | 1.50 |
| Nov 05, 2026 | 201.00 | 201.00 | 192.00 | 192.00 | 192.00 | -4.48% | 109,200 | 0.76 |
| Nov 04, 2026 | 203.00 | 203.00 | 192.50 | 201.00 | 201.00 | +0.50% | 202,492 | 1.41 |
| Nov 03, 2026 | 208.00 | 209.50 | 198.50 | 200.00 | 200.00 | -5.66% | 152,241 | 1.06 |
| Nov 02, 2026 | 209.50 | 213.50 | 209.00 | 212.00 | 212.00 | 0.00% | 54,802 | 0.37 |
| Oct 30, 2026 | 222.50 | 222.50 | 211.00 | 212.00 | 212.00 | -4.93% | 109,851 | 0.74 |
| Oct 29, 2026 | 224.50 | 224.50 | 218.00 | 223.00 | 223.00 | -1.33% | 125,566 | 0.85 |
| Oct 28, 2026 | 228.50 | 229.00 | 224.50 | 226.00 | 226.00 | +0.67% | 106,831 | 0.72 |
| Oct 27, 2026 | 223.00 | 224.50 | 218.00 | 224.50 | 224.50 | +2.05% | 124,716 | 0.83 |
| Oct 26, 2026 | 220.00 | 228.50 | 220.00 | 220.00 | 220.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 220.00 | 228.50 | 220.00 | 220.00 | 220.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 228.00 | 228.50 | 220.00 | 220.00 | 220.00 | -2.22% | 105,520 | 0.67 |
| Oct 21, 2026 | 227.50 | 232.00 | 225.00 | 225.00 | 225.00 | +0.22% | 96,892 | 0.62 |
| Oct 20, 2026 | 223.00 | 227.50 | 223.00 | 224.50 | 224.50 | +0.45% | 37,573 | 0.24 |
| Oct 19, 2026 | 223.00 | 227.00 | 222.00 | 223.50 | 223.50 | -2.61% | 58,438 | 0.36 |
| Oct 16, 2026 | 231.50 | 234.50 | 229.00 | 229.50 | 229.50 | +1.10% | 35,559 | 0.22 |
| Oct 15, 2026 | 236.00 | 236.00 | 226.00 | 227.00 | 227.00 | -4.82% | 100,643 | 0.62 |
| Oct 14, 2026 | 234.50 | 240.50 | 234.50 | 238.50 | 238.50 | +1.49% | 57,662 | 0.34 |
| Oct 13, 2026 | 239.50 | 239.50 | 232.00 | 235.00 | 235.00 | -2.69% | 183,505 | 1.10 |
| Oct 12, 2026 | 240.00 | 244.50 | 240.00 | 241.50 | 241.50 | -0.62% | 50,873 | 0.30 |
| Oct 09, 2026 | 243.00 | 243.00 | 238.50 | 243.00 | 243.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 243.00 | 243.00 | 238.50 | 243.00 | 243.00 | +0.21% | 71,337 | 0.40 |
| Oct 07, 2026 | 241.00 | 247.50 | 238.00 | 242.50 | 242.50 | +1.89% | 159,219 | 0.91 |
| Oct 06, 2026 | 247.00 | 247.50 | 238.00 | 238.00 | 238.00 | -0.83% | 113,403 | 0.64 |
| Oct 05, 2026 | 237.50 | 240.50 | 235.00 | 240.00 | 240.00 | +1.91% | 144,596 | 0.81 |
| Oct 02, 2026 | 234.50 | 235.50 | 233.00 | 235.50 | 235.50 | +1.29% | 59,417 | 0.32 |
| Oct 01, 2026 | 232.00 | 235.00 | 230.00 | 232.50 | 232.50 | +0.65% | 104,944 | 0.56 |
| Sep 30, 2026 | 227.00 | 235.50 | 226.50 | 231.00 | 231.00 | +2.21% | 90,844 | 0.47 |
| Sep 29, 2026 | 226.50 | 229.00 | 226.00 | 226.00 | 226.00 | -2.38% | 88,925 | 0.45 |
| Sep 28, 2026 | 231.50 | 241.50 | 220.00 | 231.50 | 231.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 231.50 | 241.50 | 220.00 | 231.50 | 231.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 222.50 | 241.50 | 220.00 | 231.50 | 231.50 | +4.99% | 306,279 | 1.36 |
| Sep 23, 2026 | 221.50 | 223.00 | 220.00 | 220.50 | 220.50 | -0.23% | 51,383 | 0.23 |
| Sep 22, 2026 | 222.00 | 223.50 | 221.00 | 221.00 | 221.00 | -0.90% | 60,171 | 0.27 |
| Sep 21, 2026 | 226.50 | 226.50 | 222.50 | 223.00 | 223.00 | -0.45% | 52,357 | 0.23 |
| Sep 18, 2026 | 222.50 | 224.00 | 220.00 | 224.00 | 224.00 | +2.05% | 66,955 | 0.30 |
| Sep 17, 2026 | 222.50 | 223.50 | 219.50 | 219.50 | 219.50 | -0.68% | 95,888 | 0.41 |
| Sep 16, 2026 | 217.00 | 222.00 | 217.00 | 221.00 | 221.00 | +1.84% | 80,333 | 0.35 |
| Sep 15, 2026 | 219.50 | 222.50 | 217.00 | 217.00 | 217.00 | -1.14% | 56,090 | 0.23 |
| Sep 14, 2026 | 220.50 | 221.00 | 218.00 | 219.50 | 219.50 | -1.13% | 53,335 | 0.21 |
| Sep 11, 2026 | 221.00 | 224.50 | 221.00 | 222.00 | 222.00 | -1.77% | 119,154 | 0.43 |
| Sep 10, 2026 | 228.50 | 228.50 | 225.50 | 226.00 | 226.00 | -2.16% | 93,466 | 0.31 |
| Sep 09, 2026 | 231.50 | 231.50 | 229.50 | 231.00 | 231.00 | -0.43% | 120,234 | 0.35 |
| Sep 08, 2026 | 236.50 | 241.00 | 232.00 | 232.00 | 232.00 | -0.64% | 132,798 | 0.35 |
| Sep 07, 2026 | 238.00 | 238.00 | 233.50 | 233.50 | 233.50 | -1.89% | 78,053 | 0.19 |
| Sep 04, 2026 | 237.50 | 239.00 | 233.00 | 238.00 | 238.00 | +2.37% | 104,170 | 0.25 |
| Sep 03, 2026 | 244.00 | 245.00 | 232.50 | 232.50 | 232.50 | -3.13% | 117,707 | 0.28 |
