Skip to main content
logo
Advance Materials Corporation (TPEX:3585)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
23.95
+0.85 (3.68%)
Apr 1, 2026, 2:00 PM CST

Advance Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202623.8525.0523.0523.9523.953.68%2,657,008
Mar 31, 202623.4525.0022.0523.1023.10-1.28%3,980,118
Mar 30, 202622.5024.0021.7023.4023.404.23%3,626,984
Mar 27, 202623.0023.1520.3022.4522.45-2.39%4,697,800
Mar 26, 202625.2026.3022.2523.0023.00-7.82%5,884,237
Mar 25, 202627.0029.7522.8024.9524.95-7.42%7,848,019
Mar 24, 202621.5028.5521.0026.9526.9523.34%16,494,838
Mar 23, 202617.3021.8516.9021.8521.8524.50%13,217,182
Mar 20, 202616.8518.5016.7017.5517.554.78%3,785,124
Mar 19, 202617.4517.5016.0016.7516.75-3.74%2,097,123
Mar 18, 202618.0018.9016.8017.4017.40-1.42%3,644,839
Mar 17, 202616.6018.8016.5017.6517.658.62%7,697,314
Mar 16, 202615.6017.0515.4516.2516.254.17%1,615,264
Mar 13, 202615.8015.8015.0515.6015.60-1.58%1,327,222
Mar 12, 202616.0016.1515.6515.8515.85-0.63%1,128,429
Mar 11, 202615.5016.7515.3515.9515.953.24%2,169,639
Mar 10, 202615.7515.8014.9015.4515.451.64%1,169,807
Mar 9, 202616.0016.3014.3015.2015.20-6.46%1,834,933
Mar 6, 202616.1516.8015.8516.2516.25-1.52%1,283,778
Mar 5, 202616.7017.3016.0016.5016.502.80%1,738,133
Mar 4, 202617.0517.6015.6516.0516.05-6.69%3,845,668
Mar 3, 202618.0018.1017.0017.2017.20-2.82%2,253,005
Mar 2, 202617.8018.4016.8517.7017.70-0.84%1,528,560
Feb 26, 202618.1018.2017.4017.8517.85-1.38%1,929,240
Feb 25, 202618.9019.6017.0018.1018.10-3.47%4,676,667
Feb 24, 202617.7019.5017.4018.7518.757.14%11,053,890
Feb 23, 202615.8017.8515.2517.5017.5012.90%4,269,235
Feb 11, 202615.4516.0015.1515.5015.50-0.32%1,607,026
Feb 10, 202616.1516.8014.8515.5515.55-5.47%2,544,988
Feb 9, 202617.1517.2016.0516.4516.45-1.79%1,435,181
Feb 6, 202618.0018.0015.7016.7516.75-5.90%3,156,509
Feb 5, 202617.5019.2016.9517.8017.801.42%6,163,101
Feb 4, 202616.6518.0015.1517.5517.558.33%3,977,117
Feb 3, 202616.7017.1016.0016.2016.20-0.61%1,782,662
Feb 2, 202617.0017.7515.9016.3016.30-7.12%2,754,891
Jan 30, 202617.3018.4016.0517.5517.550.86%4,559,471
Jan 29, 202618.5519.3017.1517.4017.40-6.20%8,647,826
Jan 28, 202617.1019.3516.5018.5518.559.44%14,452,410
Jan 27, 202613.6517.2013.6516.9516.9521.51%7,421,665
Jan 26, 202614.3014.4513.5513.9513.95-1.06%1,393,872
Jan 23, 202615.3015.3013.8014.1014.10-6.00%1,501,650
Jan 22, 202615.6516.0514.0015.0015.00-3.54%2,883,254
Jan 21, 202617.1517.5015.2515.5515.55-9.33%4,458,516
Jan 20, 202615.4517.1514.6517.1517.1511.00%8,915,846
Jan 19, 202613.2515.9013.2515.4515.4516.17%4,634,455
Jan 16, 202612.7013.6512.4513.3013.306.40%1,589,138
Jan 15, 202612.9513.0012.5012.5012.50-3.47%586,451
Jan 14, 202613.0013.0512.6012.9512.95-0.38%604,483
Jan 13, 202613.1013.5012.7013.0013.00-774,518
Jan 12, 202612.9013.7012.7513.0013.001.96%544,068