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 |