Advanced Ceramic X Corporation (TPEX:3152)
Taiwan
· Delayed Price · Currency is TWD 145.50
-2.00 (-1.36%)
At close: Mar 6, 2026
Advanced Ceramic X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 145.00 | 156.50 | 144.50 | 154.50 | 154.50 | 7.29% | 930,759 |
| Feb 11, 2026 | 142.00 | 145.00 | 142.00 | 144.00 | 144.00 | 1.77% | 268,376 |
| Feb 10, 2026 | 146.50 | 146.50 | 141.50 | 141.50 | 141.50 | -3.08% | 472,479 |
| Feb 9, 2026 | 150.00 | 150.00 | 145.00 | 146.00 | 146.00 | 0.69% | 453,904 |
| Feb 6, 2026 | 150.00 | 152.00 | 143.50 | 145.00 | 145.00 | -4.92% | 878,129 |
| Feb 5, 2026 | 159.00 | 159.50 | 152.00 | 152.50 | 152.50 | -6.73% | 870,617 |
| Feb 4, 2026 | 151.50 | 164.50 | 151.50 | 163.50 | 163.50 | 8.28% | 1,352,067 |
| Feb 3, 2026 | 154.00 | 156.00 | 148.00 | 151.00 | 151.00 | 1.00% | 785,135 |
| Feb 2, 2026 | 149.50 | 154.50 | 147.00 | 149.50 | 149.50 | -3.24% | 883,331 |
| Jan 30, 2026 | 163.00 | 163.00 | 154.00 | 154.50 | 154.50 | -5.21% | 1,157,894 |
| Jan 29, 2026 | 172.50 | 175.50 | 160.00 | 163.00 | 163.00 | -4.12% | 3,171,148 |
| Jan 28, 2026 | 163.50 | 170.00 | 159.00 | 170.00 | 170.00 | 3.98% | 1,623,364 |
| Jan 27, 2026 | 161.00 | 166.00 | 158.50 | 163.50 | 163.50 | 1.55% | 829,339 |
| Jan 26, 2026 | 160.50 | 163.00 | 158.50 | 161.00 | 161.00 | - | 612,159 |
| Jan 23, 2026 | 166.00 | 167.50 | 160.00 | 161.00 | 161.00 | -3.88% | 1,314,323 |
| Jan 22, 2026 | 171.00 | 174.00 | 166.00 | 167.50 | 167.50 | 2.13% | 1,778,913 |
| Jan 21, 2026 | 159.00 | 164.50 | 156.50 | 164.00 | 164.00 | 0.31% | 1,607,509 |
| Jan 20, 2026 | 165.00 | 167.50 | 162.00 | 163.50 | 163.50 | -1.51% | 1,001,419 |
| Jan 19, 2026 | 162.00 | 166.00 | 158.50 | 166.00 | 166.00 | 1.22% | 1,472,744 |
| Jan 16, 2026 | 169.50 | 169.50 | 160.00 | 164.00 | 164.00 | -3.53% | 2,899,825 |
| Jan 15, 2026 | 181.50 | 181.50 | 166.00 | 170.00 | 170.00 | -7.10% | 5,488,362 |
| Jan 14, 2026 | 175.00 | 183.00 | 173.00 | 183.00 | 183.00 | 9.91% | 3,843,980 |
| Jan 13, 2026 | 157.50 | 171.00 | 157.00 | 166.50 | 166.50 | 7.07% | 4,576,773 |
| Jan 12, 2026 | 143.50 | 155.50 | 143.00 | 155.50 | 155.50 | 9.89% | 1,802,957 |
| Jan 9, 2026 | 141.50 | 146.50 | 141.00 | 141.50 | 141.50 | - | 968,278 |
| Jan 8, 2026 | 142.00 | 142.50 | 139.00 | 141.50 | 141.50 | -0.70% | 452,861 |
| Jan 7, 2026 | 143.00 | 144.00 | 138.50 | 142.50 | 142.50 | 0.35% | 623,675 |
| Jan 6, 2026 | 147.00 | 147.00 | 141.00 | 142.00 | 142.00 | -2.74% | 587,916 |
| Jan 5, 2026 | 146.00 | 150.00 | 141.00 | 146.00 | 146.00 | 1.39% | 1,303,344 |
| Jan 2, 2026 | 149.00 | 149.50 | 143.50 | 144.00 | 144.00 | -2.04% | 1,092,805 |
| Dec 31, 2025 | 151.00 | 151.00 | 147.00 | 147.00 | 147.00 | -1.67% | 685,519 |
| Dec 30, 2025 | 150.00 | 151.50 | 147.50 | 149.50 | 149.50 | -1.97% | 876,936 |
| Dec 29, 2025 | 154.00 | 155.00 | 150.00 | 152.50 | 152.50 | - | 914,557 |
| Dec 26, 2025 | 151.00 | 154.50 | 147.50 | 152.50 | 152.50 | 0.99% | 1,281,914 |
| Dec 24, 2025 | 150.00 | 161.50 | 149.50 | 151.00 | 151.00 | 0.67% | 2,454,795 |
| Dec 23, 2025 | 154.50 | 160.00 | 150.00 | 150.00 | 150.00 | 2.74% | 3,586,182 |
| Dec 22, 2025 | 136.00 | 146.00 | 135.50 | 146.00 | 146.00 | 9.77% | 1,763,629 |
| Dec 19, 2025 | 134.00 | 137.50 | 133.00 | 133.00 | 133.00 | -1.48% | 909,656 |
| Dec 18, 2025 | 142.00 | 142.00 | 134.00 | 135.00 | 135.00 | -4.93% | 2,504,270 |
| Dec 17, 2025 | 140.00 | 142.00 | 136.00 | 142.00 | 142.00 | 9.65% | 1,713,824 |
| Dec 16, 2025 | 128.00 | 139.00 | 126.50 | 129.50 | 129.50 | 1.17% | 1,998,703 |
| Dec 15, 2025 | 121.50 | 131.50 | 120.50 | 128.00 | 128.00 | 4.92% | 2,087,093 |
| Dec 12, 2025 | 112.50 | 122.00 | 111.50 | 122.00 | 122.00 | 9.91% | 511,478 |
| Dec 11, 2025 | 112.00 | 112.50 | 109.50 | 111.00 | 111.00 | -0.45% | 104,138 |
| Dec 10, 2025 | 112.00 | 113.00 | 111.00 | 111.50 | 111.50 | -0.45% | 62,926 |
| Dec 9, 2025 | 112.50 | 113.00 | 111.50 | 112.00 | 112.00 | -1.32% | 39,355 |
| Dec 8, 2025 | 113.50 | 113.50 | 111.50 | 113.50 | 113.50 | 0.44% | 72,392 |
| Dec 5, 2025 | 113.00 | 113.50 | 110.50 | 113.00 | 113.00 | 0.89% | 70,359 |
| Dec 4, 2025 | 113.50 | 114.00 | 112.00 | 112.00 | 112.00 | -1.32% | 30,423 |
| Dec 3, 2025 | 113.00 | 113.50 | 110.00 | 113.50 | 113.50 | 1.34% | 66,330 |
| Dec 2, 2025 | 112.50 | 112.50 | 111.50 | 112.00 | 112.00 | -0.44% | 36,432 |
| Dec 1, 2025 | 115.00 | 115.00 | 111.50 | 112.50 | 112.50 | -2.17% | 63,272 |
| Nov 28, 2025 | 114.00 | 116.00 | 113.00 | 115.00 | 115.00 | 2.22% | 188,988 |
| Nov 27, 2025 | 113.00 | 113.50 | 111.00 | 112.50 | 112.50 | - | 86,565 |
| Nov 26, 2025 | 113.00 | 114.00 | 112.00 | 112.50 | 112.50 | 0.90% | 123,850 |
| Nov 25, 2025 | 110.50 | 112.00 | 110.00 | 111.50 | 111.50 | 3.24% | 110,353 |
| Nov 24, 2025 | 106.50 | 108.50 | 106.50 | 108.00 | 108.00 | 1.89% | 64,789 |
| Nov 21, 2025 | 106.50 | 108.50 | 105.50 | 106.00 | 106.00 | -2.75% | 103,980 |
| Nov 20, 2025 | 110.50 | 110.50 | 109.00 | 109.00 | 109.00 | 1.40% | 99,524 |
| Nov 19, 2025 | 109.00 | 109.00 | 106.00 | 107.50 | 107.50 | 0.47% | 67,039 |
| Nov 18, 2025 | 109.00 | 111.00 | 106.50 | 107.00 | 107.00 | -2.28% | 142,596 |
| Nov 17, 2025 | 112.50 | 112.50 | 107.50 | 109.50 | 109.50 | -2.67% | 322,071 |
| Nov 14, 2025 | 113.50 | 115.00 | 112.50 | 112.50 | 112.50 | -2.17% | 105,467 |
| Nov 13, 2025 | 115.00 | 116.50 | 114.00 | 115.00 | 115.00 | - | 140,262 |
| Nov 12, 2025 | 112.50 | 115.50 | 111.00 | 115.00 | 115.00 | 3.14% | 125,732 |
| Nov 11, 2025 | 112.50 | 113.00 | 111.50 | 111.50 | 111.50 | -0.45% | 69,685 |
| Nov 10, 2025 | 113.00 | 114.00 | 110.50 | 112.00 | 112.00 | -1.75% | 146,278 |
| Nov 7, 2025 | 114.50 | 114.50 | 112.00 | 114.00 | 114.00 | -0.44% | 90,878 |
| Nov 6, 2025 | 114.00 | 115.00 | 113.00 | 114.50 | 114.50 | 0.88% | 72,245 |
| Nov 5, 2025 | 112.50 | 114.00 | 111.00 | 113.50 | 113.50 | -0.87% | 223,914 |
| Nov 4, 2025 | 119.00 | 119.00 | 114.50 | 114.50 | 114.50 | -2.97% | 149,384 |
| Nov 3, 2025 | 118.50 | 119.00 | 117.50 | 118.00 | 118.00 | -0.84% | 89,905 |
| Oct 31, 2025 | 121.50 | 121.50 | 118.00 | 119.00 | 119.00 | -1.65% | 164,169 |
| Oct 30, 2025 | 124.50 | 124.50 | 121.00 | 121.00 | 121.00 | -2.02% | 175,082 |
| Oct 29, 2025 | 121.00 | 127.00 | 120.50 | 123.50 | 123.50 | 2.92% | 477,427 |
| Oct 28, 2025 | 118.00 | 122.00 | 117.00 | 120.00 | 120.00 | 3.00% | 255,593 |
| Oct 27, 2025 | 117.00 | 117.00 | 115.50 | 116.50 | 116.50 | - | 150,919 |
| Oct 23, 2025 | 116.00 | 116.50 | 114.50 | 116.50 | 116.50 | - | 104,892 |
| Oct 22, 2025 | 116.00 | 117.50 | 115.50 | 116.50 | 116.50 | 0.43% | 89,057 |
| Oct 21, 2025 | 114.50 | 119.00 | 114.50 | 116.00 | 116.00 | 1.75% | 175,821 |
| Oct 20, 2025 | 112.50 | 114.50 | 112.50 | 114.00 | 114.00 | 1.79% | 95,210 |
| Oct 17, 2025 | 111.50 | 112.50 | 111.50 | 112.00 | 112.00 | - | 72,809 |
| Oct 16, 2025 | 112.50 | 113.00 | 111.50 | 112.00 | 112.00 | 0.45% | 88,441 |
| Oct 15, 2025 | 112.00 | 112.50 | 111.00 | 111.50 | 111.50 | 0.90% | 78,918 |
| Oct 14, 2025 | 115.50 | 115.50 | 110.50 | 110.50 | 110.50 | -3.07% | 239,115 |
| Oct 13, 2025 | 112.50 | 114.50 | 112.50 | 114.00 | 114.00 | -2.98% | 221,029 |
| Oct 9, 2025 | 118.50 | 119.00 | 117.00 | 117.50 | 117.50 | - | 145,636 |
| Oct 8, 2025 | 120.50 | 120.50 | 117.50 | 117.50 | 117.50 | -2.49% | 283,833 |
| Oct 7, 2025 | 122.00 | 122.50 | 119.00 | 120.50 | 120.50 | -0.82% | 192,912 |
| Oct 3, 2025 | 122.00 | 123.00 | 121.00 | 121.50 | 121.50 | 0.41% | 78,658 |
| Oct 2, 2025 | 127.00 | 127.00 | 119.00 | 121.00 | 121.00 | -3.59% | 459,180 |
| Oct 1, 2025 | 127.50 | 129.00 | 125.50 | 125.50 | 125.50 | -1.57% | 94,118 |