Advanced Ceramic X Corporation (TPEX:3152)
Taiwan
· Delayed Price · Currency is TWD 180.00
+16.00 (9.76%)
Apr 29, 2026, 10:49 AM CST
Advanced Ceramic X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |