Advance Materials Corporation (TPEX:3585)
Taiwan · Delayed Price · Currency is TWD 14.00
-1.00 (-6.67%)
Jan 23, 2026, 2:23 PM CST
Advance Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 15.30 | 15.30 | 13.80 | 14.10 | 14.10 | -6.00% | 1,501,650 |
| Jan 22, 2026 | 15.65 | 16.05 | 14.00 | 15.00 | 15.00 | -3.54% | 2,883,254 |
| Jan 21, 2026 | 17.15 | 17.50 | 15.25 | 15.55 | 15.55 | -9.33% | 4,458,516 |
| Jan 20, 2026 | 15.45 | 17.15 | 14.65 | 17.15 | 17.15 | 11.00% | 8,915,846 |
| Jan 19, 2026 | 13.25 | 15.90 | 13.25 | 15.45 | 15.45 | 16.17% | 4,634,455 |
| Jan 16, 2026 | 12.70 | 13.65 | 12.45 | 13.30 | 13.30 | 6.40% | 1,589,138 |
| Jan 15, 2026 | 12.95 | 13.00 | 12.50 | 12.50 | 12.50 | -3.47% | 586,451 |
| Jan 14, 2026 | 13.00 | 13.05 | 12.60 | 12.95 | 12.95 | -0.38% | 604,483 |
| Jan 13, 2026 | 13.10 | 13.50 | 12.70 | 13.00 | 13.00 | - | 774,518 |
| Jan 12, 2026 | 13.50 | 13.70 | 12.75 | 13.00 | 13.00 | 1.96% | 544,068 |
| Jan 9, 2026 | 12.95 | 14.15 | 12.40 | 12.75 | 12.75 | -0.39% | 810,847 |
| Jan 8, 2026 | 13.50 | 13.55 | 12.60 | 12.80 | 12.80 | -3.03% | 692,546 |
| Jan 7, 2026 | 11.85 | 14.00 | 11.30 | 13.20 | 13.20 | 11.86% | 1,578,095 |
| Jan 6, 2026 | 12.00 | 12.05 | 11.45 | 11.80 | 11.80 | -1.67% | 757,749 |
| Jan 5, 2026 | 12.25 | 12.50 | 11.65 | 12.00 | 12.00 | -2.04% | 1,227,424 |
| Jan 2, 2026 | 12.45 | 12.70 | 12.00 | 12.25 | 12.25 | -1.21% | 1,151,514 |
| Dec 31, 2025 | 12.65 | 12.65 | 12.20 | 12.40 | 12.40 | -1.98% | 676,149 |
| Dec 30, 2025 | 12.85 | 12.90 | 12.45 | 12.65 | 12.65 | -0.39% | 635,748 |
| Dec 29, 2025 | 13.00 | 13.05 | 12.20 | 12.70 | 12.70 | -0.39% | 533,319 |
| Dec 26, 2025 | 12.85 | 12.90 | 12.50 | 12.75 | 12.75 | - | 512,782 |
| Dec 24, 2025 | 12.95 | 12.95 | 12.55 | 12.75 | 12.75 | -1.54% | 361,834 |
| Dec 23, 2025 | 13.05 | 13.05 | 12.55 | 12.95 | 12.95 | -0.77% | 694,120 |
| Dec 22, 2025 | 13.30 | 13.30 | 12.75 | 13.05 | 13.05 | -0.76% | 623,588 |
| Dec 19, 2025 | 12.95 | 13.65 | 12.65 | 13.15 | 13.15 | 1.94% | 315,138 |
| Dec 18, 2025 | 13.00 | 13.00 | 12.65 | 12.90 | 12.90 | -0.77% | 438,990 |
| Dec 17, 2025 | 12.95 | 13.50 | 12.65 | 13.00 | 13.00 | 0.39% | 657,590 |
| Dec 16, 2025 | 13.05 | 13.05 | 12.40 | 12.95 | 12.95 | -0.38% | 381,364 |
| Dec 15, 2025 | 13.30 | 13.30 | 12.75 | 13.00 | 13.00 | -0.76% | 409,281 |
| Dec 12, 2025 | 13.45 | 13.45 | 12.95 | 13.10 | 13.10 | 0.38% | 339,539 |
| Dec 11, 2025 | 13.65 | 13.65 | 12.90 | 13.05 | 13.05 | -2.61% | 1,159,266 |
| Dec 10, 2025 | 14.45 | 14.45 | 13.15 | 13.40 | 13.40 | -5.63% | 1,037,950 |
| Dec 9, 2025 | 16.00 | 16.00 | 12.90 | 14.20 | 14.20 | -9.84% | 5,227,596 |
| Dec 8, 2025 | 15.50 | 16.80 | 15.05 | 15.75 | 15.75 | 1.94% | 1,580,060 |
| Dec 5, 2025 | 15.20 | 15.50 | 14.55 | 15.45 | 15.45 | 2.32% | 1,147,994 |
| Dec 4, 2025 | 15.35 | 15.50 | 14.60 | 15.10 | 15.10 | -1.63% | 1,189,283 |
| Dec 3, 2025 | 15.20 | 16.80 | 14.80 | 15.35 | 15.35 | 0.99% | 2,772,830 |
| Dec 2, 2025 | 13.50 | 15.35 | 13.45 | 15.20 | 15.20 | 13.01% | 3,387,923 |
| Dec 1, 2025 | 12.60 | 13.75 | 12.55 | 13.45 | 13.45 | 7.17% | 895,408 |
| Nov 28, 2025 | 12.65 | 12.85 | 12.10 | 12.55 | 12.55 | -0.79% | 218,013 |
| Nov 27, 2025 | 12.75 | 13.05 | 12.25 | 12.65 | 12.65 | -0.78% | 396,760 |
| Nov 26, 2025 | 13.30 | 13.30 | 12.05 | 12.75 | 12.75 | -3.77% | 563,036 |
| Nov 25, 2025 | 13.05 | 13.40 | 12.30 | 13.25 | 13.25 | 2.32% | 533,605 |
| Nov 24, 2025 | 12.40 | 13.15 | 11.85 | 12.95 | 12.95 | 4.86% | 978,630 |
| Nov 21, 2025 | 12.45 | 13.00 | 12.00 | 12.35 | 12.35 | -3.52% | 584,412 |
| Nov 20, 2025 | 12.90 | 13.55 | 12.45 | 12.80 | 12.80 | -0.78% | 872,784 |
| Nov 19, 2025 | 13.15 | 13.35 | 12.55 | 12.90 | 12.90 | -1.90% | 585,811 |
| Nov 18, 2025 | 13.35 | 13.45 | 12.90 | 13.15 | 13.15 | -1.50% | 439,196 |
| Nov 17, 2025 | 13.65 | 13.65 | 12.95 | 13.35 | 13.35 | 0.75% | 640,508 |
| Nov 14, 2025 | 13.75 | 13.75 | 13.05 | 13.25 | 13.25 | -2.57% | 416,977 |
| Nov 13, 2025 | 14.05 | 14.40 | 13.35 | 13.60 | 13.60 | -3.20% | 677,635 |