Advance Materials Corporation (TPEX:3585)
Taiwan · Delayed Price · Currency is TWD 70.20
-0.30 (-0.43%)
Jun 12, 2026, 2:00 PM CST
Advance Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 72.60 | 74.30 | 69.70 | 70.50 | 70.50 | - | 939,062 |
| Jun 11, 2026 | 73.10 | 73.90 | 68.70 | 70.50 | 70.50 | -3.56% | 1,604,798 |
| Jun 10, 2026 | 78.30 | 78.30 | 71.90 | 73.10 | 73.10 | -6.76% | 1,297,407 |
| Jun 9, 2026 | 75.50 | 80.10 | 74.90 | 78.40 | 78.40 | 2.48% | 1,397,344 |
| Jun 8, 2026 | 72.00 | 79.50 | 62.80 | 76.50 | 76.50 | 1.19% | 1,840,619 |
| Jun 5, 2026 | 80.50 | 81.10 | 73.30 | 75.60 | 75.60 | -6.09% | 2,123,811 |
| Jun 4, 2026 | 84.00 | 87.10 | 79.40 | 80.50 | 80.50 | -4.39% | 3,058,142 |
| Jun 3, 2026 | 72.30 | 86.60 | 69.50 | 84.20 | 84.20 | 17.93% | 5,581,525 |
| Jun 2, 2026 | 78.00 | 78.30 | 70.60 | 71.40 | 71.40 | -6.42% | 2,836,408 |
| Jun 1, 2026 | 79.60 | 81.30 | 75.50 | 76.30 | 76.30 | -4.15% | 2,732,917 |
| May 29, 2026 | 76.30 | 84.80 | 74.80 | 79.60 | 79.60 | 5.29% | 2,210,827 |
| May 28, 2026 | 83.80 | 83.80 | 71.90 | 75.60 | 75.60 | -7.69% | 3,838,092 |
| May 27, 2026 | 84.90 | 87.10 | 79.70 | 81.90 | 81.90 | -3.19% | 2,633,513 |
| May 26, 2026 | 89.00 | 89.40 | 82.70 | 84.60 | 84.60 | -2.65% | 2,464,816 |
| May 25, 2026 | 83.50 | 90.80 | 83.50 | 86.90 | 86.90 | 2.12% | 2,392,008 |
| May 22, 2026 | 91.00 | 91.00 | 83.00 | 85.10 | 85.10 | -6.28% | 3,434,717 |
| May 21, 2026 | 91.50 | 96.70 | 88.60 | 90.80 | 90.80 | 1.91% | 1,676,449 |
| May 20, 2026 | 93.60 | 98.00 | 88.10 | 89.10 | 89.10 | -3.05% | 2,073,374 |
| May 19, 2026 | 85.50 | 97.30 | 85.00 | 91.90 | 91.90 | 4.91% | 2,798,210 |
| May 18, 2026 | 78.10 | 90.90 | 68.40 | 87.60 | 87.60 | 11.59% | 3,466,575 |
| May 15, 2026 | 96.40 | 96.40 | 78.50 | 78.50 | 78.50 | -15.59% | 7,219,730 |
| May 14, 2026 | 107.00 | 110.00 | 91.00 | 93.00 | 93.00 | -11.00% | 5,297,665 |
| May 13, 2026 | 110.00 | 110.00 | 100.00 | 104.50 | 104.50 | -5.00% | 2,135,529 |
| May 12, 2026 | 108.00 | 116.00 | 103.50 | 110.00 | 110.00 | 2.80% | 2,922,065 |
| May 11, 2026 | 109.50 | 114.50 | 99.60 | 107.00 | 107.00 | -0.47% | 3,026,939 |
| May 8, 2026 | 122.00 | 122.50 | 98.40 | 107.50 | 107.50 | -12.60% | 5,931,078 |
| May 7, 2026 | 135.00 | 140.00 | 120.50 | 123.00 | 123.00 | -7.17% | 4,431,579 |
| May 6, 2026 | 122.00 | 142.00 | 116.00 | 132.50 | 132.50 | 9.96% | 6,568,307 |
| May 5, 2026 | 122.00 | 127.00 | 109.50 | 120.50 | 120.50 | 0.42% | 3,439,644 |
| May 4, 2026 | 125.50 | 136.50 | 109.00 | 120.00 | 120.00 | -2.04% | 6,126,491 |
| Apr 30, 2026 | 118.00 | 146.50 | 113.50 | 122.50 | 122.50 | 2.51% | 8,119,423 |
| Apr 29, 2026 | 89.90 | 124.00 | 85.50 | 119.50 | 119.50 | 34.57% | 10,971,150 |
| Apr 28, 2026 | 72.30 | 92.00 | 68.00 | 88.80 | 88.80 | 23.85% | 3,986,812 |
| Apr 27, 2026 | 72.00 | 78.50 | 59.60 | 71.70 | 71.70 | 1.56% | 3,432,164 |
| Apr 24, 2026 | 77.10 | 81.00 | 63.10 | 70.60 | 70.60 | -11.64% | 3,609,338 |
| Apr 23, 2026 | 111.00 | 115.50 | 53.30 | 79.90 | 79.90 | -26.70% | 11,301,610 |
| Apr 22, 2026 | 162.00 | 190.00 | 99.00 | 109.00 | 109.00 | -33.94% | 9,949,041 |
| Apr 21, 2026 | 115.00 | 170.00 | 110.00 | 165.00 | 165.00 | 37.50% | 2,663,749 |
| Apr 20, 2026 | 77.30 | 125.50 | 73.50 | 120.00 | 120.00 | 46.34% | 5,234,284 |
| Apr 17, 2026 | 59.10 | 84.30 | 55.30 | 82.00 | 82.00 | 35.09% | 10,140,100 |
| Apr 16, 2026 | 63.00 | 71.70 | 48.10 | 60.70 | 60.70 | -2.10% | 14,902,800 |
| Apr 15, 2026 | 46.80 | 65.80 | 44.50 | 62.00 | 62.00 | 26.02% | 12,129,010 |
| Apr 14, 2026 | 30.15 | 50.40 | 29.95 | 49.20 | 49.20 | 63.46% | 16,605,300 |
| Apr 13, 2026 | 24.65 | 30.35 | 23.90 | 30.10 | 30.10 | 23.87% | 9,323,736 |
| Apr 10, 2026 | 26.00 | 26.10 | 23.90 | 24.30 | 24.30 | -4.14% | 3,563,311 |
| Apr 9, 2026 | 24.10 | 26.65 | 23.75 | 25.35 | 25.35 | 6.29% | 5,764,184 |
| Apr 8, 2026 | 23.00 | 25.25 | 22.95 | 23.85 | 23.85 | 3.70% | 1,777,662 |
| Apr 7, 2026 | 24.50 | 25.20 | 22.85 | 23.00 | 23.00 | -3.36% | 2,644,648 |
| Apr 2, 2026 | 24.20 | 26.10 | 23.55 | 23.80 | 23.80 | -0.63% | 3,407,441 |
| Apr 1, 2026 | 23.85 | 25.05 | 23.05 | 23.95 | 23.95 | 3.68% | 2,657,008 |