Advanced Ceramic X Corporation (TPEX:3152)
Taiwan
· Delayed Price · Currency is TWD 113.00
+1.00 (0.89%)
At close: Dec 5, 2025
Advanced Ceramic X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 125.50 | 127.50 | 125.50 | 127.50 | 127.50 | 1.59% | 70,102 |
| Sep 26, 2025 | 128.50 | 128.50 | 124.50 | 125.50 | 125.50 | -2.33% | 203,564 |
| Sep 25, 2025 | 129.00 | 132.00 | 128.00 | 128.50 | 128.50 | -0.39% | 159,867 |
| Sep 24, 2025 | 131.00 | 131.00 | 128.50 | 129.00 | 129.00 | -1.53% | 124,081 |
| Sep 23, 2025 | 131.00 | 131.00 | 129.00 | 131.00 | 131.00 | - | 158,617 |
| Sep 22, 2025 | 130.00 | 131.50 | 128.50 | 131.00 | 131.00 | 1.16% | 152,205 |
| Sep 19, 2025 | 130.00 | 132.50 | 129.00 | 129.50 | 129.50 | - | 313,664 |
| Sep 18, 2025 | 125.50 | 130.50 | 125.50 | 129.50 | 129.50 | 4.02% | 399,293 |
| Sep 17, 2025 | 126.00 | 127.50 | 124.50 | 124.50 | 124.50 | - | 113,365 |
| Sep 16, 2025 | 124.00 | 125.50 | 123.50 | 124.50 | 124.50 | 0.81% | 120,859 |
| Sep 15, 2025 | 126.00 | 126.00 | 123.00 | 123.50 | 123.50 | -2.37% | 130,855 |
| Sep 12, 2025 | 124.50 | 127.00 | 124.50 | 126.50 | 126.50 | 2.43% | 129,118 |
| Sep 11, 2025 | 127.50 | 127.50 | 123.00 | 123.50 | 123.50 | -2.37% | 196,847 |
| Sep 10, 2025 | 127.50 | 128.50 | 126.00 | 126.50 | 126.50 | -0.78% | 150,091 |
| Sep 9, 2025 | 126.00 | 128.50 | 125.50 | 127.50 | 127.50 | 1.19% | 189,595 |
| Sep 8, 2025 | 127.50 | 128.50 | 124.50 | 126.00 | 126.00 | -2.33% | 271,425 |
| Sep 5, 2025 | 128.50 | 129.00 | 126.50 | 129.00 | 129.00 | 1.57% | 125,848 |
| Sep 4, 2025 | 130.50 | 130.50 | 127.00 | 127.00 | 127.00 | -1.55% | 179,611 |
| Sep 3, 2025 | 125.50 | 129.50 | 125.50 | 129.00 | 129.00 | 2.79% | 145,307 |
| Sep 2, 2025 | 126.00 | 127.50 | 123.50 | 125.50 | 125.50 | - | 146,238 |
| Sep 1, 2025 | 130.00 | 130.50 | 124.50 | 125.50 | 125.50 | -3.83% | 306,128 |
| Aug 29, 2025 | 132.50 | 134.00 | 130.50 | 130.50 | 130.50 | -0.76% | 224,868 |
| Aug 28, 2025 | 132.50 | 133.00 | 131.00 | 131.50 | 131.50 | 0.38% | 186,398 |
| Aug 27, 2025 | 133.50 | 133.50 | 130.50 | 131.00 | 131.00 | -0.38% | 206,841 |
| Aug 26, 2025 | 128.00 | 131.50 | 128.00 | 131.50 | 131.50 | 2.33% | 207,776 |
| Aug 25, 2025 | 129.50 | 131.50 | 128.00 | 128.50 | 128.50 | 0.39% | 296,016 |
| Aug 22, 2025 | 132.50 | 132.50 | 127.50 | 128.00 | 128.00 | -3.40% | 521,566 |
| Aug 21, 2025 | 139.00 | 144.50 | 132.50 | 132.50 | 132.50 | -3.99% | 1,543,304 |
| Aug 20, 2025 | 134.00 | 138.50 | 132.50 | 138.00 | 138.00 | 1.10% | 574,973 |
| Aug 19, 2025 | 140.50 | 140.50 | 135.50 | 136.50 | 136.50 | -2.50% | 368,114 |
| Aug 18, 2025 | 141.00 | 141.00 | 136.50 | 140.00 | 140.00 | - | 552,081 |
| Aug 15, 2025 | 138.00 | 140.50 | 134.50 | 140.00 | 140.00 | 0.72% | 977,227 |
| Aug 14, 2025 | 136.00 | 141.00 | 134.00 | 139.00 | 139.00 | 6.11% | 2,272,434 |
| Aug 13, 2025 | 120.00 | 131.00 | 120.00 | 131.00 | 131.00 | 9.62% | 947,801 |
| Aug 12, 2025 | 120.50 | 120.50 | 117.50 | 119.50 | 119.50 | -0.42% | 159,303 |
| Aug 11, 2025 | 121.00 | 123.00 | 119.50 | 120.00 | 120.00 | -0.83% | 225,450 |
| Aug 8, 2025 | 119.00 | 124.50 | 119.00 | 121.00 | 121.00 | 2.11% | 534,941 |
| Aug 7, 2025 | 118.00 | 119.00 | 117.00 | 118.50 | 118.50 | -3.27% | 316,272 |
| Aug 6, 2025 | 124.50 | 124.50 | 121.50 | 122.50 | 116.91 | -0.41% | 784,282 |
| Aug 5, 2025 | 124.00 | 124.50 | 122.00 | 123.00 | 117.39 | -0.40% | 308,534 |
| Aug 4, 2025 | 121.50 | 123.50 | 120.00 | 123.50 | 117.86 | 0.82% | 159,384 |
| Aug 1, 2025 | 118.00 | 123.00 | 118.00 | 122.50 | 116.91 | 2.51% | 168,085 |
| Jul 31, 2025 | 121.00 | 121.00 | 119.50 | 119.50 | 114.05 | -1.24% | 79,407 |
| Jul 30, 2025 | 122.00 | 122.00 | 121.00 | 121.00 | 115.48 | -0.82% | 79,689 |
| Jul 29, 2025 | 122.50 | 124.00 | 121.00 | 122.00 | 116.43 | -0.41% | 122,060 |
| Jul 28, 2025 | 121.00 | 122.50 | 120.00 | 122.50 | 116.91 | 1.24% | 80,896 |
| Jul 25, 2025 | 120.00 | 123.00 | 119.50 | 121.00 | 115.48 | 0.83% | 127,343 |
| Jul 24, 2025 | 120.00 | 120.00 | 118.00 | 120.00 | 114.52 | 0.84% | 97,028 |
| Jul 23, 2025 | 118.00 | 119.50 | 118.00 | 119.00 | 113.57 | 2.15% | 74,419 |
| Jul 22, 2025 | 120.50 | 121.50 | 116.00 | 116.50 | 111.18 | -3.32% | 183,624 |
| Jul 21, 2025 | 120.50 | 121.00 | 120.00 | 120.50 | 115.00 | 0.42% | 58,517 |
| Jul 18, 2025 | 122.00 | 122.00 | 119.50 | 120.00 | 114.52 | -0.41% | 87,876 |
| Jul 17, 2025 | 118.50 | 121.00 | 118.50 | 120.50 | 115.00 | 2.99% | 196,509 |
| Jul 16, 2025 | 117.00 | 119.50 | 117.00 | 117.00 | 111.66 | 0.86% | 126,776 |
| Jul 15, 2025 | 114.00 | 117.50 | 114.00 | 116.00 | 110.71 | 1.31% | 113,627 |